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 (%)
Oct 31, 2016 5594 5623 5572 5589 0 -8.86(-0.16%)
Oct 28, 2016 5605 5671 5585 5598 0 -37.41(-0.66%)
Oct 27, 2016 5680 5703 5617 5635 0 -54.64(-0.96%)
Oct 26, 2016 5627 5695 5578 5690 0 -130.94(-2.25%)
Oct 25, 2016 5806 5826 5775 5821 0 +29.53(+0.51%)
Oct 24, 2016 5764 5796 5759 5791 0 +51.69(+0.90%)
Oct 21, 2016 5750 5755 5724 5740 0 -22.64(-0.39%)
Oct 20, 2016 5752 5778 5726 5762 0 -2.96(-0.05%)
Oct 19, 2016 5772 5797 5602 5765 0 -17.23(-0.30%)
Oct 18, 2016 5817 5819 5781 5782 0 -3.93(-0.07%)
Oct 17, 2016 5776 5801 5748 5786 0 -3.94(-0.07%)
Oct 14, 2016 5803 5817 5766 5790 0 +31.99(+0.56%)
Oct 13, 2016 5749 5781 5696 5758 0 -17.72(-0.31%)
Oct 12, 2016 5777 5808 5747 5776 0 +51.20(+0.89%)
Oct 11, 2016 5794 5843 5720 5725 0 +12.30(+0.22%)
Oct 10, 2016 5662 5747 5647 5713 0 +97.96(+1.74%)
Oct 07, 2016 5615 5615 5588 5615 0 +8.37(+0.15%)
Oct 06, 2016 5597 5628 5569 5606 0 +41.35(+0.74%)
Oct 05, 2016 5582 5595 5547 5565 0 +2.46(+0.04%)
Oct 04, 2016 5565 5627 5544 5562 0 +5.91(+0.11%)
Sep 26, 2016 5495 5582 5491 5557 0 +8.36(+0.15%)
Sep 23, 2016 5632 5651 5491 5548 0 -94.02(-1.67%)
Sep 22, 2016 5629 5658 5612 5642 0 +52.68(+0.94%)
Sep 21, 2016 5604 5611 5535 5589 0 -0.99(-0.02%)
Sep 20, 2016 5565 5618 5538 5590 0 -0.49(-0.01%)
Sep 19, 2016 5670 5719 5575 5591 0 -65.96(-1.17%)
Sep 16, 2016 5667 5716 5614 5657 0 -32.00(-0.56%)
Sep 15, 2016 5605 5697 5587 5689 0 +187.06(+3.40%)
Sep 14, 2016 5352 5564 5346 5502 0 +188.04(+3.54%)
Sep 13, 2016 5292 5355 5279 5314 0 +123.55(+2.38%)
Sep 12, 2016 5053 5204 5047 5190 0 +113.71(+2.24%)
Sep 09, 2016 5151 5204 5077 5077 0 -117.65(-2.27%)
Sep 08, 2016 5279 5280 5180 5194 0 -139.80(-2.62%)
Sep 07, 2016 5308 5354 5271 5334 0 +32.49(+0.61%)
Sep 06, 2016 5311 5331 5292 5302 0 -1.47(-0.03%)
Sep 02, 2016 5303 5303 5303 5303 0 +49.22(+0.94%)
Sep 01, 2016 5225 5257 5199 5254 0 +31.01(+0.59%)
Aug 31, 2016 5201 5246 5200 5223 0 +4.92(+0.09%)
Aug 30, 2016 5208 5242 5194 5218 0 -40.36(-0.77%)
Aug 29, 2016 5248 5289 5232 5258 0 -5.91(-0.11%)
Aug 26, 2016 5287 5314 5233 5264 0 -31.01(-0.59%)
Aug 25, 2016 5286 5310 5251 5295 0 -22.64(-0.43%)
Aug 24, 2016 5344 5353 5301 5318 0 -40.37(-0.75%)
Aug 23, 2016 5345 5381 5342 5358 0 +16.74(+0.31%)
Aug 22, 2016 5359 5370 5309 5341 0 -41.84(-0.78%)
Aug 19, 2016 5354 5399 5334 5383 0 +13.78(+0.26%)
Aug 18, 2016 5377 5395 5366 5369 0 -6.89(-0.13%)
Aug 17, 2016 5370 5384 5333 5376 0 -7.88(-0.15%)
Aug 16, 2016 5397 5426 5376 5384 0 -4.92(-0.09%)
Aug 15, 2016 5323 5392 5320 5389 0 +63.99(+1.20%)
Aug 12, 2016 5305 5338 5305 5325 0 +12.31(+0.23%)
Aug 11, 2016 5342 5362 5309 5313 0 -3.45(-0.06%)
Aug 10, 2016 5351 5361 5304 5316 0 -39.87(-0.74%)
Aug 09, 2016 5328 5363 5317 5356 0 +21.66(+0.41%)
Aug 08, 2016 5293 5335 5275 5335 0 +43.81(+0.83%)
Aug 05, 2016 5231 5299 5227 5291 0 +79.25(+1.52%)
Aug 04, 2016 5197 5218 5182 5211 0 +3.94(+0.08%)
Aug 03, 2016 5159 5210 5157 5208 0 +64.49(+1.25%)
Aug 02, 2016 5220 5221 5119 5143 0 -77.29(-1.48%)
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.