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 (%)
Jun 30, 2016 4649 4714 4643 4706 0 +59.07(+1.27%)
Jun 29, 2016 4626 4654 4609 4647 0 +39.88(+0.87%)
Jun 28, 2016 4573 4610 4536 4607 0 +76.29(+1.68%)
Jun 27, 2016 4578 4580 4504 4531 0 -66.94(-1.46%)
Jun 24, 2016 4573 4659 4561 4598 0 -132.91(-2.81%)
Jun 23, 2016 4723 4740 4689 4731 0 +27.08(+0.58%)
Jun 22, 2016 4738 4769 4695 4703 0 -17.73(-0.38%)
Jun 21, 2016 4673 4743 4660 4721 0 +39.88(+0.85%)
Jun 20, 2016 4726 4754 4678 4681 0 -11.33(-0.24%)
Jun 17, 2016 4756 4758 4691 4693 0 -109.28(-2.28%)
Jun 16, 2016 4748 4812 4730 4802 0 +20.19(+0.42%)
Jun 15, 2016 4815 4844 4777 4782 0 -15.75(-0.33%)
Jun 14, 2016 4791 4847 4763 4797 0 +5.90(+0.12%)
Jun 13, 2016 4858 4879 4780 4792 0 -73.34(-1.51%)
Jun 10, 2016 4850 4890 4848 4865 0 -40.37(-0.82%)
Jun 09, 2016 4849 4922 4847 4905 0 +34.95(+0.72%)
Jun 08, 2016 4874 4901 4858 4870 0 -4.43(-0.09%)
Jun 07, 2016 4886 4916 4871 4875 0 +19.69(+0.41%)
Jun 06, 2016 4824 5016 4803 4855 0 +34.95(+0.73%)
Jun 03, 2016 4814 4837 4797 4820 0 +9.85(+0.20%)
Jun 02, 2016 4804 4816 4757 4810 0 -36.43(-0.75%)
Jun 01, 2016 4874 4900 4840 4847 0 -68.91(-1.40%)
May 31, 2016 4903 4942 4864 4916 0 -24.12(-0.49%)
May 27, 2016 4940 4940 4940 4940 0 -2.96(-0.06%)
May 26, 2016 4907 4958 4856 4943 0 +38.89(+0.79%)
May 25, 2016 4857 4910 4830 4904 0 +84.67(+1.76%)
May 24, 2016 4786 4828 4767 4819 0 +72.36(+1.52%)
May 23, 2016 4719 4784 4709 4747 0 +59.56(+1.27%)
May 20, 2016 4659 4698 4653 4687 0 +50.21(+1.08%)
May 19, 2016 4659 4659 4606 4637 0 -17.72(-0.38%)
May 18, 2016 4635 4687 4622 4655 0 +52.67(+1.14%)
May 17, 2016 4654 4662 4578 4602 0 -19.20(-0.42%)
May 16, 2016 4548 4646 4511 4621 0 +165.40(+3.71%)
May 13, 2016 4430 4512 4430 4456 0 +8.86(+0.20%)
May 12, 2016 4564 4567 4404 4447 0 -106.82(-2.35%)
May 11, 2016 4602 4605 4551 4554 0 -44.80(-0.97%)
May 10, 2016 4594 4606 4534 4599 0 +31.02(+0.68%)
May 09, 2016 4578 4616 4559 4568 0 +3.44(+0.08%)
May 06, 2016 4596 4600 4521 4564 0 -25.60(-0.56%)
May 05, 2016 4627 4631 4562 4590 0 -46.76(-1.01%)
May 04, 2016 4686 4721 4618 4636 0 -48.73(-1.04%)
May 03, 2016 4637 4713 4611 4685 0 +75.80(+1.64%)
May 02, 2016 4625 4631 4548 4609 0 -4.92(-0.11%)
Apr 29, 2016 4627 4663 4554 4614 0 -53.65(-1.15%)
Apr 28, 2016 4805 4818 4639 4668 0 -147.19(-3.06%)
Apr 27, 2016 4726 4859 4710 4815 0 -321.43(-6.26%)
Apr 26, 2016 5115 5183 5115 5137 0 -35.94(-0.69%)
Apr 25, 2016 5169 5201 5144 5173 0 -29.53(-0.57%)
Apr 22, 2016 5169 5241 5150 5202 0 -14.28(-0.27%)
Apr 21, 2016 5264 5264 5194 5216 0 -57.10(-1.08%)
Apr 20, 2016 5249 5321 5221 5273 0 +10.83(+0.21%)
Apr 19, 2016 5310 5316 5229 5263 0 -28.06(-0.53%)
Apr 18, 2016 5360 5363 5264 5291 0 -116.66(-2.16%)
Apr 15, 2016 5519 5528 5401 5407 0 -110.76(-2.01%)
Apr 14, 2016 5494 5532 5480 5518 0 +2.96(+0.05%)
Apr 13, 2016 5454 5530 5454 5515 0 +78.76(+1.45%)
Apr 12, 2016 5382 5439 5349 5436 0 +69.90(+1.30%)
Apr 11, 2016 5364 5445 5361 5366 0 +17.72(+0.33%)
Apr 08, 2016 5361 5403 5325 5349 0 +5.90(+0.11%)
Apr 07, 2016 5412 5435 5322 5343 0 -119.12(-2.18%)
Apr 06, 2016 5426 5463 5375 5462 0 +56.61(+1.05%)
Apr 05, 2016 5391 5451 5386 5405 0 -64.49(-1.18%)
Apr 04, 2016 5435 5523 5428 5470 0 +55.63(+1.03%)
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.