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 (%)
Jun 30, 2015 6181 6208 6146 6174 0 +44.06(+0.72%)
Jun 29, 2015 6176 6224 6128 6130 0 -109.28(-1.75%)
Jun 26, 2015 6285 6300 6227 6239 0 -36.92(-0.59%)
Jun 25, 2015 6343 6355 6276 6276 0 -30.03(-0.48%)
Jun 24, 2015 6262 6389 6257 6306 0 +53.16(+0.85%)
Jun 23, 2015 6275 6282 6246 6253 0 -28.55(-0.45%)
Jun 22, 2015 6276 6304 6256 6282 0 +49.72(+0.80%)
Jun 19, 2015 6287 6292 6222 6232 0 -63.01(-1.00%)
Jun 18, 2015 6263 6316 6262 6295 0 +28.55(+0.46%)
Jun 17, 2015 6287 6295 6239 6266 0 -14.76(-0.23%)
Jun 16, 2015 6253 6293 6221 6281 0 +33.47(+0.54%)
Jun 15, 2015 6207 6263 6188 6248 0 -12.31(-0.20%)
Jun 12, 2015 859.47 862.17 833.13 6260 0 -69.90(-1.10%)
Jun 11, 2015 6359 6408 6324 6330 0 -14.27(-0.22%)
Jun 10, 2015 6297 6367 6293 6344 0 +71.87(+1.15%)
Jun 09, 2015 6272 6305 6184 6272 0 -18.71(-0.30%)
Jun 08, 2015 6345 6360 6243 6291 0 -41.84(-0.66%)
Jun 05, 2015 6375 6384 6319 6333 0 -34.95(-0.55%)
Jun 04, 2015 6379 6428 6346 6368 0 -37.41(-0.58%)
Jun 03, 2015 6432 6445 6394 6405 0 +7.87(+0.12%)
Jun 02, 2015 6392 6431 6366 6397 0 -28.30(-0.44%)
Jun 01, 2015 6413 6468 6402 6426 0 +12.55(+0.20%)
May 29, 2015 6460 6471 6395 6413 0 -73.84(-1.14%)
May 28, 2015 6491 6495 6453 6487 0 -13.04(-0.20%)
May 27, 2015 6416 6510 6402 6500 0 +119.37(+1.87%)
May 26, 2015 6527 6542 6356 6381 0 -143.74(-2.20%)
May 22, 2015 6524 6524 6524 6524 0 +56.61(+0.88%)
May 21, 2015 6403 6479 6394 6468 0 +65.47(+1.02%)
May 20, 2015 6399 6447 6367 6402 0 -0.49(-0.01%)
May 19, 2015 6433 6443 6382 6403 0 -5.91(-0.09%)
May 18, 2015 6320 6435 6319 6409 0 +69.90(+1.10%)
May 15, 2015 6353 6374 6311 6339 0 -8.86(-0.14%)
May 14, 2015 6272 6348 6259 6348 0 +144.72(+2.33%)
May 13, 2015 6210 6261 6196 6203 0 +7.14(+0.12%)
May 12, 2015 6183 6246 6144 6196 0 -22.40(-0.36%)
May 11, 2015 6271 6271 6184 6218 0 -63.99(-1.02%)
May 08, 2015 6236 6282 6211 6282 0 +116.17(+1.88%)
May 07, 2015 6142 6206 6105 6166 0 +12.31(+0.20%)
May 06, 2015 6230 6239 6072 6154 0 -38.89(-0.63%)
May 05, 2015 6308 6323 6192 6192 0 -142.75(-2.25%)
May 04, 2015 6375 6427 6314 6335 0 -12.31(-0.19%)
May 01, 2015 6207 6406 6168 6348 0 +187.06(+3.04%)
Apr 30, 2015 6160 6295 6132 6160 0 -171.80(-2.71%)
Apr 29, 2015 6407 6478 6316 6332 0 -94.51(-1.47%)
Apr 28, 2015 6619 6623 6380 6427 0 -102.88(-1.58%)
Apr 27, 2015 6513 6553 6456 6530 0 +116.66(+1.82%)
Apr 24, 2015 6423 6430 6361 6413 0 +30.03(+0.47%)
Apr 23, 2015 6316 6420 6308 6383 0 +51.69(+0.82%)
Apr 22, 2015 6251 6344 6218 6331 0 +84.17(+1.35%)
Apr 21, 2015 6306 6311 6235 6247 0 -33.96(-0.54%)
Apr 20, 2015 6181 6307 6161 6281 0 +140.29(+2.28%)
Apr 17, 2015 6180 6209 6127 6141 0 -69.90(-1.13%)
Apr 16, 2015 6216 6256 6208 6211 0 -30.03(-0.48%)
Apr 15, 2015 6223 6258 6203 6241 0 +23.63(+0.38%)
Apr 14, 2015 6252 6266 6198 6217 0 -27.08(-0.43%)
Apr 13, 2015 6319 6329 6233 6244 0 -12.30(-0.20%)
Apr 10, 2015 6200 6262 6166 6256 0 +26.58(+0.43%)
Apr 09, 2015 6195 6231 6136 6230 0 +47.26(+0.76%)
Apr 08, 2015 6195 6222 6152 6183 0 -20.19(-0.33%)
Apr 07, 2015 6283 6307 6201 6203 0 -65.96(-1.05%)
Apr 06, 2015 6127 6277 6120 6269 0 +99.93(+1.62%)
Apr 02, 2015 6169 6169 6169 6169 0 +52.67(+0.86%)
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.