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, 2012 3743 3786 3720 3785 0 +0.00(+0.00%)
Jun 29, 2012 3743 3786 3720 3785 0 +99.68(+2.70%)
Jun 28, 2012 3704 3719 3662 3685 0 -38.39(-1.03%)
Jun 27, 2012 3722 3738 3703 3724 0 +20.15(+0.54%)
Jun 26, 2012 3700 3720 3672 3703 0 +7.61(+0.21%)
Jun 25, 2012 3738 3754 3692 3696 0 -73.60(-1.95%)
Jun 22, 2012 3748 3770 3726 3769 0 +29.94(+0.80%)
Jun 21, 2012 3791 3809 3738 3740 0 -53.79(-1.42%)
Jun 20, 2012 3808 3815 3760 3793 0 -9.00(-0.24%)
Jun 19, 2012 3780 3821 3774 3802 0 +7.35(+0.19%)
Jun 18, 2012 3701 3808 3696 3795 0 +74.00(+1.99%)
Jun 15, 2012 3702 3725 3691 3721 0 +15.73(+0.42%)
Jun 14, 2012 3703 3718 3677 3705 0 -3.16(-0.09%)
Jun 13, 2012 3724 3751 3697 3708 0 -21.37(-0.57%)
Jun 12, 2012 3718 3733 3667 3730 0 +32.37(+0.88%)
Jun 11, 2012 3804 3809 3694 3697 0 -60.05(-1.60%)
Jun 08, 2012 3703 3760 3686 3757 0 +53.48(+1.44%)
Jun 07, 2012 3741 3742 3696 3704 0 +0.63(+0.02%)
Jun 06, 2012 3680 3719 3665 3703 0 +54.41(+1.49%)
Jun 05, 2012 3637 3673 3618 3649 0 -6.14(-0.17%)
Jun 04, 2012 3639 3676 3554 3655 0 +19.74(+0.54%)
Jun 02, 2012 3687 3711 3632 3635 0 +0.00(+0.00%)
Jun 01, 2012 3687 3711 3632 3635 0 -106.44(-2.84%)
May 31, 2012 3763 3768 3703 3742 0 -11.66(-0.31%)
May 30, 2012 3692 3760 3674 3753 0 +41.79(+1.13%)
May 29, 2012 3702 3725 3667 3712 0 +64.60(+1.77%)
May 25, 2012 3647 3647 3647 0 -18.75(-0.51%)
May 24, 2012 3732 3738 3639 3666 0 -33.10(-0.89%)
May 23, 2012 3622 3720 3589 3699 0 +54.23(+1.49%)
May 22, 2012 3722 3752 3613 3645 0 -25.54(-0.70%)
May 21, 2012 3501 3672 3496 3670 0 +195.08(+5.61%)
May 18, 2012 3501 3560 3423 3475 0 -0.73(-0.02%)
May 17, 2012 3571 3588 3476 3476 0 -100.22(-2.80%)
May 16, 2012 3630 3648 3545 3576 0 -47.98(-1.32%)
May 15, 2012 3677 3690 3615 3624 0 -32.62(-0.89%)
May 14, 2012 3682 3716 3650 3657 0 -52.62(-1.42%)
May 11, 2012 3700 3760 3695 3709 0 -25.25(-0.68%)
May 10, 2012 3761 3771 3721 3735 0 +6.94(+0.19%)
May 09, 2012 3692 3758 3672 3728 0 +5.75(+0.15%)
May 08, 2012 3731 3743 3661 3722 0 -9.38(-0.25%)
May 07, 2012 3680 3753 3677 3731 0 +26.45(+0.71%)
May 04, 2012 3781 3790 3704 3705 0 -108.09(-2.83%)
May 03, 2012 3867 3874 3803 3813 0 -25.26(-0.66%)
May 02, 2012 3803 3850 3793 3838 0 +21.33(+0.56%)
May 01, 2012 3834 3910 3810 3817 0 -11.16(-0.29%)
Apr 30, 2012 3914 3919 3821 3828 0 -118.50(-3.00%)
Apr 27, 2012 3961 3968 3930 3946 0 -30.31(-0.76%)
Apr 26, 2012 4015 4021 3939 3977 0 -13.02(-0.33%)
Apr 25, 2012 4024 4040 3963 3990 0 +312.28(+8.49%)
Apr 24, 2012 3692 3724 3643 3678 0 -70.14(-1.87%)
Apr 23, 2012 3740 3775 3652 3748 0 -8.67(-0.23%)
Apr 20, 2012 3872 3893 3738 3756 0 -89.94(-2.34%)
Apr 19, 2012 3925 3957 3826 3846 0 -130.14(-3.27%)
Apr 18, 2012 4011 4052 3941 3976 0 -11.05(-0.28%)
Apr 17, 2012 3794 3990 3749 3987 0 +186.98(+4.92%)
Apr 16, 2012 3988 3990 3787 3800 0 -155.98(-3.94%)
Apr 13, 2012 4075 4080 3945 3956 0 -111.00(-2.73%)
Apr 12, 2012 4081 4121 4052 4067 0 -21.23(-0.52%)
Apr 11, 2012 4152 4157 4070 4089 0 -13.88(-0.34%)
Apr 10, 2012 4177 4205 4086 4103 0 -48.13(-1.16%)
Apr 09, 2012 4088 4174 4081 4151 0 +12.69(+0.31%)
Apr 05, 2012 4094 4145 4072 4138 0 +58.68(+1.44%)
Apr 04, 2012 4080 4090 4032 4079 0 -32.95(-0.80%)
Apr 03, 2012 4099 4132 4068 4112 0 +64.65(+1.60%)
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.