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 (%)
Aug 31, 2009 1244 1250 1229 1245 0 -12.66(-1.01%)
Aug 28, 2009 1280 1291 1245 1258 0 +7.53(+0.60%)
Aug 27, 2009 1234 1253 1206 1250 0 +25.58(+2.09%)
Aug 26, 2009 1233 1239 1218 1225 0 -10.30(-0.83%)
Aug 25, 2009 1241 1250 1232 1235 0 -1.07(-0.09%)
Aug 24, 2009 1243 1253 1230 1236 0 +2.43(+0.20%)
Aug 21, 2009 1227 1239 1218 1234 0 +16.68(+1.37%)
Aug 20, 2009 1208 1220 1203 1217 0 +11.81(+0.98%)
Aug 19, 2009 1188 1211 1184 1205 0 +3.59(+0.30%)
Aug 18, 2009 1181 1205 1179 1202 0 +34.06(+2.92%)
Aug 17, 2009 1191 1193 1164 1168 0 -48.10(-3.96%)
Aug 14, 2009 1223 1226 1204 1216 0 -10.66(-0.87%)
Aug 13, 2009 1209 1228 1206 1226 0 +25.55(+2.13%)
Aug 12, 2009 1180 1212 1178 1201 0 +20.15(+1.71%)
Aug 11, 2009 1189 1194 1172 1181 0 -14.12(-1.18%)
Aug 10, 2009 1198 1209 1184 1195 0 -0.58(-0.05%)
Aug 07, 2009 1198 1205 1190 1195 0 +10.24(+0.86%)
Aug 06, 2009 1202 1210 1179 1185 0 -14.02(-1.17%)
Aug 05, 2009 1204 1217 1190 1199 0 -3.64(-0.30%)
Aug 04, 2009 1197 1205 1191 1203 0 -4.50(-0.37%)
Aug 03, 2009 1199 1210 1195 1207 0 +21.49(+1.81%)
Jul 31, 2009 1186 1199 1180 1186 0 +1.40(+0.12%)
Jul 30, 2009 1183 1202 1175 1184 0 +15.36(+1.31%)
Jul 29, 2009 1165 1176 1155 1169 0 -3.11(-0.27%)
Jul 28, 2009 1161 1176 1153 1172 0 +2.71(+0.23%)
Jul 27, 2009 1171 1175 1148 1169 0 +4.02(+0.34%)
Jul 24, 2009 1144 1166 1140 1165 0 +13.86(+1.20%)
Jul 23, 2009 1142 1161 1133 1152 0 +8.62(+0.75%)
Jul 22, 2009 1150 1157 1135 1143 0 +30.96(+2.78%)
Jul 21, 2009 1119 1125 1096 1112 0 +49.14(+4.62%)
Jun 26, 2009 1045 1073 1042 1063 0 +18.15(+1.74%)
Jun 25, 2009 1040 1048 1008 1045 0 +27.11(+2.66%)
Jun 24, 2009 1012 1027 1006 1018 0 +17.79(+1.78%)
Jun 23, 2009 1014 1020 989.27 999.80 0 -19.77(-1.94%)
Jun 22, 2009 1043 1053 1013 1020 0 -17.95(-1.73%)
Jun 19, 2009 1021 1040 1014 1038 0 +31.74(+3.16%)
Jun 18, 2009 1010 1023 1004 1006 0 -0.74(-0.07%)
Jun 17, 2009 1013 1020 996.07 1007 0 -5.45(-0.54%)
Jun 16, 2009 1016 1031 1010 1012 0 +0.46(+0.05%)
Jun 15, 2009 1018 1025 1002 1012 0 -12.70(-1.24%)
Jun 12, 2009 1032 1038 1013 1024 0 -15.43(-1.48%)
Jun 11, 2009 1032 1050 1025 1040 0 +3.92(+0.38%)
Jun 10, 2009 1047 1050 1018 1036 0 -11.15(-1.07%)
Jun 09, 2009 1051 1061 1030 1047 0 -2.10(-0.20%)
Jun 08, 2009 1029 1053 1015 1049 0 -3.11(-0.30%)
Jun 05, 2009 1060 1067 1041 1052 0 +4.79(+0.46%)
Jun 04, 2009 1018 1052 1017 1047 0 +24.42(+2.39%)
Jun 03, 2009 1024 1030 1009 1023 0 +4.17(+0.41%)
Jun 02, 2009 1018 1036 1010 1019 0 -2.11(-0.21%)
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.