Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 30, 2009 704.92 711.69 679.78 681.32 0 -23.74(-3.37%)
Jan 29, 2009 713.97 723.05 701.29 705.06 0 -19.51(-2.69%)
Jan 28, 2009 704.27 731.03 697.97 724.57 0 +32.46(+4.69%)
Jan 27, 2009 692.01 701.10 684.30 692.11 0 +3.27(+0.47%)
Jan 26, 2009 681.44 700.26 675.90 688.84 0 +10.09(+1.49%)
Jan 23, 2009 663.18 692.55 659.90 678.75 0 +1.87(+0.28%)
Jan 22, 2009 671.62 688.86 654.91 676.89 0 +30.45(+4.71%)
Jan 21, 2009 623.00 648.54 617.86 646.44 0 +32.92(+5.37%)
Jan 20, 2009 641.03 645.18 612.47 613.52 0 -30.87(-4.79%)
Jan 19, 2009 662.53 664.23 625.60 644.40 0 +0.00(+0.00%)
Jan 16, 2009 662.53 664.23 625.60 644.40 0 -9.25(-1.42%)
Jan 15, 2009 632.11 661.92 626.20 653.65 0 -7.05(-1.07%)
Jan 14, 2009 670.32 678.06 656.13 660.70 0 -21.33(-3.13%)
Jan 13, 2009 681.85 696.43 669.76 682.03 0 -4.01(-0.58%)
Jan 12, 2009 701.04 705.77 676.29 686.04 0 -17.97(-2.55%)
Jan 09, 2009 720.74 725.07 693.57 704.01 0 -13.46(-1.88%)
Jan 08, 2009 699.19 720.34 694.51 717.47 0 +12.95(+1.84%)
Jan 07, 2009 705.20 717.49 695.41 704.53 0 -11.14(-1.56%)
Jan 06, 2009 730.33 744.88 706.25 715.66 0 -3.32(-0.46%)
Jan 05, 2009 713.15 732.57 706.45 718.99 0 +21.53(+3.09%)
Jan 02, 2009 661.96 699.42 656.87 697.45 0 +39.65(+6.03%)
Jan 01, 2009 660.98 675.38 655.33 657.80 0 +0.00(+0.00%)
Dec 31, 2008 660.98 675.38 655.33 657.80 0 -5.66(-0.85%)
Dec 30, 2008 671.81 677.09 652.21 663.47 0 -3.40(-0.51%)
Dec 29, 2008 670.64 678.44 655.11 666.87 0 +0.68(+0.10%)
Dec 26, 2008 670.71 677.96 661.85 666.19 0 +4.78(+0.72%)
Dec 25, 2008 671.57 672.72 657.34 661.41 0 +0.00(+0.00%)
Dec 24, 2008 671.57 672.72 657.34 661.41 0 -10.91(-1.62%)
Dec 23, 2008 675.76 685.13 667.87 672.32 0 +2.58(+0.39%)
Dec 22, 2008 697.72 699.75 660.10 669.74 0 -27.09(-3.89%)
Dec 19, 2008 701.17 709.51 688.68 696.83 0 +0.14(+0.02%)
Dec 18, 2008 701.77 711.53 688.46 696.69 0 -2.62(-0.37%)
Dec 17, 2008 710.08 713.28 687.66 699.30 0 -39.26(-5.32%)
Dec 16, 2008 721.72 746.41 713.69 738.57 0 +12.81(+1.77%)
Dec 15, 2008 738.35 741.07 712.72 725.76 0 -26.34(-3.50%)
Dec 12, 2008 720.43 758.67 708.94 752.09 0 +17.56(+2.39%)
Dec 11, 2008 751.99 780.73 732.89 734.53 0 -23.81(-3.14%)
Dec 10, 2008 755.93 767.85 744.02 758.34 0 -9.06(-1.18%)
Dec 09, 2008 752.38 794.83 744.06 767.41 0 -0.00(-0.00%)
Dec 08, 2008 739.16 777.32 730.01 767.41 0 +52.34(+7.32%)
Dec 05, 2008 686.90 718.88 673.21 715.07 0 +21.48(+3.10%)
Dec 04, 2008 713.82 719.63 676.75 693.59 0 -31.14(-4.30%)
Dec 03, 2008 693.43 727.00 673.34 724.73 0 +20.92(+2.97%)
Dec 02, 2008 684.67 705.10 658.32 703.81 0 +27.90(+4.13%)
Dec 01, 2008 702.45 708.48 671.74 675.91 0 -38.11(-5.34%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.