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 (%)
Jan 30, 2015 5828 5850 5752 5767 0 -85.65(-1.46%)
Jan 29, 2015 5726 5867 5691 5853 0 +176.72(+3.11%)
Jan 28, 2015 5790 5814 5676 5676 0 +303.72(+5.65%)
Jan 27, 2015 5534 5537 5367 5372 0 -194.93(-3.50%)
Jan 26, 2015 5599 5629 5553 5567 0 +5.90(+0.11%)
Jan 23, 2015 5528 5599 5490 5561 0 +28.55(+0.52%)
Jan 22, 2015 5533 5536 5533 5533 0 +140.30(+2.60%)
Jan 21, 2015 5393 5467 5393 5393 0 +40.85(+0.76%)
Jan 20, 2015 5308 5364 5242 5352 0 +134.39(+2.58%)
Jan 16, 2015 5269 5296 5178 5217 0 -40.86(-0.78%)
Jan 15, 2015 5258 5258 5250 5258 0 -146.69(-2.71%)
Jan 14, 2015 5367 5439 5341 5405 0 -20.68(-0.38%)
Jan 13, 2015 5426 5426 5426 5426 0 +47.75(+0.89%)
Jan 12, 2015 5543 5544 5356 5378 0 -135.86(-2.46%)
Jan 09, 2015 5546 5575 5425 5514 0 +5.91(+0.11%)
Jan 08, 2015 5377 5521 5351 5508 0 +203.79(+3.84%)
Jan 07, 2015 5277 5326 5252 5304 0 +73.35(+1.40%)
Jan 06, 2015 5244 5288 5150 5231 0 +0.49(+0.01%)
Jan 05, 2015 5331 5348 5189 5230 0 -151.62(-2.82%)
Jan 02, 2015 5483 5486 5284 5382 0 -51.68(-0.95%)
Dec 31, 2014 5433 5433 5433 5433 0 -105.34(-1.90%)
Dec 30, 2014 5594 5608 5519 5539 0 -68.43(-1.22%)
Dec 29, 2014 5601 5650 5597 5607 0 -3.93(-0.07%)
Dec 26, 2014 5518 5637 5514 5611 0 +97.46(+1.77%)
Dec 24, 2014 5514 5514 5514 5514 0 -26.09(-0.47%)
Dec 23, 2014 5574 5579 5536 5540 0 -19.69(-0.35%)
Dec 22, 2014 5521 5587 5512 5559 0 +57.10(+1.04%)
Dec 19, 2014 5526 5574 5496 5502 0 -42.82(-0.77%)
Dec 18, 2014 5507 5545 5447 5545 0 +159.49(+2.96%)
Dec 17, 2014 5273 5407 5258 5386 0 +131.18(+2.50%)
Dec 16, 2014 5255 5423 5255 5255 0 -72.85(-1.37%)
Dec 15, 2014 5449 5494 5235 5327 0 -74.09(-1.37%)
Dec 12, 2014 5437 5507 5394 5401 0 -93.03(-1.69%)
Dec 11, 2014 5526 5602 5481 5494 0 -16.24(-0.29%)
Dec 10, 2014 5632 5653 5491 5511 0 -106.82(-1.90%)
Dec 09, 2014 5424 5626 5383 5618 0 +84.66(+1.53%)
Dec 08, 2014 5617 5644 5494 5533 0 -127.98(-2.26%)
Dec 05, 2014 5710 5714 5643 5661 0 -24.12(-0.42%)
Dec 04, 2014 5699 5769 5675 5685 0 -21.66(-0.38%)
Dec 03, 2014 5698 5727 5666 5707 0 +63.99(+1.13%)
Dec 02, 2014 5587 5698 5550 5643 0 -21.66(-0.38%)
Dec 01, 2014 5848 5870 5477 5664 0 -190.00(-3.25%)
Nov 28, 2014 5871 5877 5811 5854 0 -3.45(-0.06%)
Nov 26, 2014 5858 5858 5858 5858 0 +68.91(+1.19%)
Nov 25, 2014 5861 5895 5781 5789 0 -50.45(-0.86%)
Nov 24, 2014 5752 5846 5741 5839 0 +106.08(+1.85%)
Nov 21, 2014 5784 5787 5712 5733 0 +7.87(+0.14%)
Nov 20, 2014 5656 5752 5653 5725 0 +80.73(+1.43%)
Nov 19, 2014 5683 5697 5602 5645 0 -39.38(-0.69%)
Nov 18, 2014 5609 5695 5606 5684 0 +72.86(+1.30%)
Nov 17, 2014 5625 5773 5577 5611 0 -9.36(-0.17%)
Nov 14, 2014 5570 5621 5565 5621 0 +66.95(+1.21%)
Nov 13, 2014 5503 5585 5494 5554 0 +77.28(+1.41%)
Nov 12, 2014 5384 5485 5384 5476 0 +76.30(+1.41%)
Nov 11, 2014 5351 5402 5336 5400 0 +42.83(+0.80%)
Nov 10, 2014 5367 5382 5349 5357 0 -8.86(-0.17%)
Nov 07, 2014 5353 5381 5343 5366 0 +15.26(+0.29%)
Nov 06, 2014 5346 5355 5306 5351 0 -7.88(-0.15%)
Nov 05, 2014 5370 5380 5322 5359 0 +12.80(+0.24%)
Nov 04, 2014 5383 5390 5303 5346 0 -39.38(-0.73%)
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.