Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Computers Sector (CIX: MSECTOR811 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 5758 5955 5750 5860 0 +121.09(+2.11%)
Nov 27, 2020 5738 5783 5721 5739 0 +27.57(+0.48%)
Nov 25, 2020 5688 5747 5669 5712 0 +42.33(+0.75%)
Nov 24, 2020 5607 5703 5542 5669 0 +64.98(+1.16%)
Nov 23, 2020 5768 5790 5599 5604 0 -171.80(-2.97%)
Nov 20, 2020 5840 5846 5774 5776 0 -63.99(-1.10%)
Nov 19, 2020 5788 5861 5750 5840 0 +30.03(+0.52%)
Nov 18, 2020 5839 5898 5809 5810 0 -66.95(-1.14%)
Nov 17, 2020 5885 5940 5856 5877 0 -44.80(-0.76%)
Nov 16, 2020 5854 5956 5816 5922 0 +51.20(+0.87%)
Nov 13, 2020 5879 5891 5802 5871 0 +2.46(+0.04%)
Nov 12, 2020 5888 5933 5837 5868 0 -13.78(-0.23%)
Nov 11, 2020 5769 5889 5732 5882 0 +173.27(+3.04%)
Nov 10, 2020 5688 5788 5618 5709 0 -17.23(-0.30%)
Nov 09, 2020 5932 6005 5713 5726 0 -116.66(-2.00%)
Nov 06, 2020 5824 5868 5716 5843 0 -16.74(-0.29%)
Nov 05, 2020 5806 5888 5753 5859 0 +200.84(+3.55%)
Nov 04, 2020 5619 5690 5530 5658 0 +222.00(+4.08%)
Nov 03, 2020 5398 5488 5352 5436 0 +82.21(+1.54%)
Nov 02, 2020 5371 5448 5283 5354 0 -4.43(-0.08%)
Oct 30, 2020 5467 5513 5303 5359 0 -317.99(-5.60%)
Oct 29, 2020 5531 5756 5523 5677 0 +155.05(+2.81%)
Oct 28, 2020 5663 5682 5469 5522 0 -218.06(-3.80%)
Oct 27, 2020 5685 5773 5638 5740 0 +76.30(+1.35%)
Oct 26, 2020 5612 5737 5557 5663 0 +0.49(+0.01%)
Oct 23, 2020 5729 5737 5625 5663 0 -34.95(-0.61%)
Oct 22, 2020 5781 5811 5641 5698 0 -55.13(-0.96%)
Oct 21, 2020 5743 5844 5732 5753 0 -31.51(-0.54%)
Oct 20, 2020 5720 5857 5692 5784 0 +75.32(+1.32%)
Oct 19, 2020 5905 5928 5693 5709 0 -149.65(-2.55%)
Oct 16, 2020 5970 5983 5848 5859 0 -83.19(-1.40%)
Oct 15, 2020 5844 5966 5816 5942 0 -23.63(-0.40%)
Oct 14, 2020 5956 6056 5888 5966 0 +4.43(+0.07%)
Oct 13, 2020 6166 6172 5890 5961 0 -162.44(-2.65%)
Oct 12, 2020 5910 6162 5872 6124 0 +365.74(+6.35%)
Oct 09, 2020 5675 5759 5657 5758 0 +98.45(+1.74%)
Oct 08, 2020 5722 5730 5641 5659 0 -5.41(-0.10%)
Oct 07, 2020 5642 5688 5618 5665 0 +94.51(+1.70%)
Oct 06, 2020 5695 5716 5526 5570 0 -164.41(-2.87%)
Oct 05, 2020 5607 5742 5590 5735 0 +171.30(+3.08%)
Oct 02, 2020 5557 5679 5524 5563 0 -185.58(-3.23%)
Oct 01, 2020 5791 5795 5702 5749 0 +48.24(+0.85%)
Sep 30, 2020 5601 5772 5593 5701 0 +84.67(+1.51%)
Sep 29, 2020 5639 5676 5590 5616 0 -42.82(-0.76%)
Sep 28, 2020 5661 5677 5552 5659 0 +131.92(+2.39%)
Sep 25, 2020 5337 5535 5300 5527 0 +199.85(+3.75%)
Sep 24, 2020 5177 5427 5169 5327 0 +54.15(+1.03%)
Sep 23, 2020 5494 5519 5256 5273 0 -181.15(-3.32%)
Sep 22, 2020 5547 5556 5373 5454 0 +35.44(+0.65%)
Sep 21, 2020 5146 5424 5075 5419 0 +159.49(+3.03%)
Sep 18, 2020 5434 5458 5222 5259 0 -172.28(-3.17%)
Sep 17, 2020 5401 5523 5351 5431 0 -88.12(-1.60%)
Sep 16, 2020 5672 5710 5515 5520 0 -167.85(-2.95%)
Sep 15, 2020 5825 5849 5592 5687 0 +8.86(+0.16%)
Sep 14, 2020 5647 5707 5553 5679 0 +165.39(+3.00%)
Sep 11, 2020 5640 5672 5415 5513 0 -73.34(-1.31%)
Sep 10, 2020 5925 5932 5538 5587 0 -188.53(-3.26%)
Sep 09, 2020 5772 5865 5674 5775 0 +221.51(+3.99%)
Sep 08, 2020 5609 5857 5547 5554 0 -400.69(-6.73%)
Sep 04, 2020 5910 6089 5459 5954 0 +94.51(+1.61%)
Sep 03, 2020 6266 6342 5860 5860 0 -612.36(-9.46%)
Sep 02, 2020 6773 6792 6252 6472 0 -129.95(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.