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 (%)
Mar 31, 2009 776.04 791.26 770.53 773.00 0 +3.82(+0.50%)
Mar 30, 2009 773.39 776.60 753.64 769.19 0 -20.78(-2.63%)
Mar 27, 2009 800.81 803.87 785.62 789.97 0 -23.68(-2.91%)
Mar 26, 2009 800.96 815.65 794.89 813.65 0 +23.36(+2.96%)
Mar 25, 2009 801.65 811.52 770.15 790.30 0 -3.32(-0.42%)
Mar 24, 2009 790.92 817.61 784.44 793.62 0 -7.18(-0.90%)
Mar 23, 2009 778.46 804.01 757.72 800.80 0 +44.57(+5.89%)
Mar 20, 2009 762.10 773.41 747.66 756.22 0 -2.14(-0.28%)
Mar 19, 2009 757.34 769.57 744.43 758.37 0 +5.84(+0.78%)
Mar 18, 2009 738.38 767.50 736.07 752.52 0 +14.98(+2.03%)
Mar 17, 2009 706.58 737.99 703.63 737.54 0 +32.01(+4.54%)
Mar 16, 2009 720.67 726.83 697.02 705.54 0 -9.97(-1.39%)
Mar 13, 2009 719.72 728.66 706.39 715.51 0 -2.99(-0.42%)
Mar 12, 2009 690.41 720.39 682.83 718.50 0 +28.89(+4.19%)
Mar 11, 2009 669.20 700.27 667.40 689.60 0 +27.97(+4.23%)
Mar 10, 2009 631.62 665.01 627.73 661.64 0 +43.95(+7.12%)
Mar 09, 2009 628.15 653.89 613.71 617.68 0 -17.82(-2.80%)
Mar 06, 2009 655.38 657.92 614.11 635.50 0 -22.22(-3.38%)
Mar 05, 2009 672.01 683.90 655.25 657.72 0 -21.09(-3.11%)
Mar 04, 2009 676.72 693.59 665.98 678.82 0 +13.12(+1.97%)
Mar 03, 2009 663.09 681.34 653.12 665.70 0 +11.22(+1.71%)
Mar 02, 2009 658.90 681.36 651.51 654.48 0 -8.55(-1.29%)
Feb 27, 2009 650.93 678.29 647.82 663.02 0 +4.70(+0.71%)
Feb 26, 2009 679.65 685.60 656.17 658.32 0 -13.72(-2.04%)
Feb 25, 2009 663.43 684.56 654.58 672.04 0 +6.50(+0.98%)
Feb 24, 2009 645.68 670.84 641.20 665.54 0 +23.75(+3.70%)
Feb 23, 2009 678.45 680.89 638.56 641.79 0 -31.43(-4.67%)
Feb 20, 2009 656.43 681.31 652.00 673.22 0 +7.46(+1.12%)
Feb 19, 2009 688.26 694.42 661.62 665.76 0 -29.97(-4.31%)
Feb 18, 2009 704.21 709.44 684.63 695.74 0 -4.57(-0.65%)
Feb 17, 2009 712.45 718.61 696.12 700.30 0 -31.80(-4.34%)
Feb 16, 2009 732.50 740.66 724.94 732.10 0 +0.00(+0.00%)
Feb 13, 2009 732.50 740.66 724.94 732.10 0 -1.60(-0.22%)
Feb 12, 2009 713.68 737.43 705.79 733.70 0 +17.78(+2.48%)
Feb 11, 2009 716.46 729.23 705.80 715.92 0 -7.79(-1.08%)
Feb 10, 2009 750.89 760.65 718.26 723.72 0 -35.03(-4.62%)
Feb 09, 2009 741.12 763.37 734.62 758.75 0 +19.07(+2.58%)
Feb 06, 2009 723.01 745.59 720.50 739.68 0 +20.46(+2.85%)
Feb 05, 2009 694.42 726.02 691.24 719.22 0 +12.97(+1.84%)
Feb 04, 2009 704.63 727.34 700.99 706.25 0 +4.02(+0.57%)
Feb 03, 2009 689.47 705.38 677.45 702.23 0 +15.24(+2.22%)
Feb 02, 2009 673.09 691.63 668.08 686.99 0 +5.67(+0.83%)
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%)
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.