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 (%)
Apr 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
Apr 03, 2017 7074 7094 7042 7074 0 +1.97(+0.03%)
Mar 31, 2017 7075 7102 7040 7072 0 -13.29(-0.19%)
Mar 30, 2017 7098 7113 7064 7085 0 -9.35(-0.13%)
Mar 29, 2017 7073 7113 7049 7094 0 +15.75(+0.22%)
Mar 28, 2017 6936 7090 6922 7079 0 +143.74(+2.07%)
Mar 27, 2017 6861 6952 6824 6935 0 +11.81(+0.17%)
Mar 24, 2017 6965 6977 6909 6923 0 -13.78(-0.20%)
Mar 23, 2017 6954 6969 6922 6937 0 -24.62(-0.35%)
Mar 22, 2017 6884 6970 6880 6961 0 +77.78(+1.13%)
Mar 21, 2017 6995 7029 6878 6884 0 -79.75(-1.15%)
Mar 20, 2017 6911 6965 6903 6963 0 +72.37(+1.05%)
Mar 17, 2017 6941 6941 6886 6891 0 -34.46(-0.50%)
Mar 16, 2017 6927 6942 6904 6925 0 +11.32(+0.16%)
Mar 15, 2017 6862 6928 6844 6914 0 +72.36(+1.06%)
Mar 14, 2017 6857 6874 6834 6842 0 -10.34(-0.15%)
Mar 13, 2017 6835 6863 6833 6852 0 +2.96(+0.04%)
Mar 10, 2017 6855 6860 6825 6849 0 +22.64(+0.33%)
Mar 09, 2017 6829 6832 6746 6827 0 -15.75(-0.23%)
Mar 08, 2017 6840 6882 6833 6842 0 -25.60(-0.37%)
Mar 07, 2017 6845 6891 6832 6868 0 +8.86(+0.13%)
Mar 06, 2017 6860 6880 6822 6859 0 -21.66(-0.31%)
Mar 03, 2017 6831 6883 6822 6881 0 +40.37(+0.59%)
Mar 02, 2017 6892 6905 6830 6840 0 -40.86(-0.59%)
Mar 01, 2017 6788 6899 6773 6881 0 +137.83(+2.04%)
Feb 28, 2017 6748 6765 6729 6743 0 +2.96(+0.04%)
Feb 27, 2017 6751 6765 6708 6740 0 +13.29(+0.20%)
Feb 24, 2017 6690 6727 6659 6727 0 +6.40(+0.10%)
Feb 23, 2017 6763 6767 6709 6721 0 -28.55(-0.42%)
Feb 22, 2017 6716 6750 6700 6749 0 +20.18(+0.30%)
Feb 21, 2017 6706 6732 6694 6729 0 +48.24(+0.72%)
Feb 17, 2017 6681 6681 6681 6681 0 +18.46(+0.28%)
Feb 16, 2017 6678 6690 6637 6662 0 -8.12(-0.12%)
Feb 15, 2017 6671 6708 6627 6670 0 +24.12(+0.36%)
Feb 14, 2017 6570 6650 6559 6646 0 +85.16(+1.30%)
Feb 13, 2017 6551 6587 6535 6561 0 +57.59(+0.89%)
Feb 10, 2017 6520 6544 6500 6504 0 -14.77(-0.23%)
Feb 09, 2017 6480 6520 6454 6518 0 +18.71(+0.29%)
Feb 08, 2017 6466 6509 6459 6500 0 +25.10(+0.39%)
Feb 07, 2017 6426 6502 6421 6475 0 +61.04(+0.95%)
Feb 06, 2017 6356 6424 6345 6414 0 +59.56(+0.94%)
Feb 03, 2017 6316 6359 6309 6354 0 +27.08(+0.43%)
Feb 02, 2017 6300 6369 6290 6327 0 -10.83(-0.17%)
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.