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 30, 2018 7981 8233 7967 8135 0 +144.72(+1.81%)
Apr 27, 2018 8073 8087 7907 7990 0 -93.53(-1.16%)
Apr 26, 2018 8079 8158 8042 8084 0 +28.06(+0.35%)
Apr 25, 2018 8005 8143 7995 8056 0 +34.95(+0.44%)
Apr 24, 2018 8155 8188 7936 8021 0 -113.22(-1.39%)
Apr 23, 2018 8212 8217 8078 8134 0 -23.62(-0.29%)
Apr 20, 2018 8398 8428 8143 8158 0 -348.52(-4.10%)
Apr 19, 2018 8554 8634 8499 8506 0 -248.09(-2.83%)
Apr 18, 2018 8753 8802 8707 8754 0 -19.69(-0.22%)
Apr 17, 2018 8688 8808 8684 8774 0 +119.12(+1.38%)
Apr 16, 2018 8616 8673 8606 8655 0 +53.66(+0.62%)
Apr 13, 2018 8604 8656 8558 8601 0 +29.04(+0.34%)
Apr 12, 2018 8536 8614 8518 8572 0 +83.68(+0.99%)
Apr 11, 2018 8478 8561 8452 8488 0 -39.87(-0.47%)
Apr 10, 2018 8516 8565 8444 8528 0 +157.52(+1.88%)
Apr 09, 2018 8362 8520 8361 8371 0 +82.21(+0.99%)
Apr 06, 2018 8416 8490 8280 8288 0 -217.58(-2.56%)
Apr 05, 2018 8495 8576 8471 8506 0 +58.58(+0.69%)
Apr 04, 2018 8116 8467 8111 8448 0 +158.51(+1.91%)
Apr 03, 2018 8252 8306 8116 8289 0 +84.17(+1.03%)
Apr 02, 2018 8203 8316 8096 8205 0 -54.15(-0.66%)
Mar 29, 2018 8259 8259 8259 8259 0 +64.00(+0.78%)
Mar 28, 2018 8233 8369 8131 8195 0 -91.56(-1.10%)
Mar 27, 2018 8549 8622 8217 8287 0 -218.07(-2.56%)
Mar 26, 2018 8273 8521 8193 8505 0 +385.43(+4.75%)
Mar 23, 2018 8289 8364 8122 8119 0 -192.47(-2.32%)
Mar 22, 2018 8368 8500 8299 8312 0 -119.12(-1.41%)
Mar 21, 2018 8616 8619 8430 8431 0 -195.43(-2.27%)
Mar 20, 2018 8626 8702 8611 8626 0 -2.95(-0.03%)
Mar 19, 2018 8629 8736 8548 8629 0 -133.89(-1.53%)
Mar 16, 2018 8794 8817 8743 8763 0 -31.01(-0.35%)
Mar 15, 2018 8787 8872 8766 8794 0 +10.33(+0.12%)
Mar 14, 2018 8876 8886 8753 8784 0 -75.31(-0.85%)
Mar 13, 2018 8859 8859 8823 8859 0 -86.14(-0.96%)
Mar 12, 2018 8875 8978 8871 8945 0 +85.65(+0.97%)
Mar 09, 2018 8760 8860 8732 8860 0 +149.64(+1.72%)
Mar 08, 2018 8638 8719 8618 8710 0 +94.02(+1.09%)
Mar 07, 2018 8616 8616 8578 8616 0 -80.73(-0.93%)
Mar 06, 2018 8758 8774 8670 8697 0 -7.38(-0.08%)
Mar 05, 2018 8625 8749 8591 8704 0 +30.03(+0.35%)
Mar 02, 2018 8506 8678 8489 8674 0 +59.56(+0.69%)
Mar 01, 2018 8789 8849 8499 8614 0 -153.58(-1.75%)
Feb 28, 2018 8824 8891 8765 8768 0 -13.29(-0.15%)
Feb 27, 2018 8816 8884 8770 8781 0 -28.55(-0.32%)
Feb 26, 2018 8681 8830 8674 8810 0 +170.81(+1.98%)
Feb 23, 2018 8549 8646 8542 8639 0 +147.67(+1.74%)
Feb 22, 2018 8491 8491 8491 8491 0 +70.39(+0.84%)
Feb 21, 2018 8508 8571 8418 8421 0 -38.39(-0.45%)
Feb 20, 2018 8469 8578 8438 8459 0 -28.55(-0.34%)
Feb 16, 2018 8488 8488 8488 8488 0 -27.57(-0.32%)
Feb 15, 2018 8358 8520 8319 8515 0 +276.64(+3.36%)
Feb 14, 2018 8026 8247 8019 8239 0 +149.16(+1.84%)
Feb 13, 2018 8090 8110 8090 8090 0 +80.23(+1.00%)
Feb 12, 2018 7802 8067 7753 8009 0 +310.12(+4.03%)
Feb 09, 2018 7732 7772 7396 7699 0 +62.02(+0.81%)
Feb 08, 2018 7890 7925 7631 7637 0 -216.09(-2.75%)
Feb 07, 2018 8028 8030 7830 7853 0 -171.80(-2.14%)
Feb 06, 2018 7622 8059 7581 8025 0 +321.93(+4.18%)
Feb 05, 2018 7832 8067 7679 7703 0 -197.39(-2.50%)
Feb 02, 2018 8171 8203 7881 7901 0 -358.36(-4.34%)
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.