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 (%)
May 29, 2009 991.79 996.54 974.94 990.69 0 +6.38(+0.65%)
May 28, 2009 970.38 987.59 960.99 984.31 0 +17.94(+1.86%)
May 27, 2009 960.09 982.90 952.00 966.37 0 +12.93(+1.36%)
May 26, 2009 910.40 954.67 907.85 953.45 0 +55.16(+6.14%)
May 25, 2009 907.46 911.60 891.02 898.29 0 +0.00(+0.00%)
May 22, 2009 907.46 911.60 891.02 898.29 0 -10.14(-1.12%)
May 21, 2009 915.24 926.65 897.08 908.43 0 -15.23(-1.65%)
May 20, 2009 938.33 949.77 919.32 923.65 0 -15.63(-1.66%)
May 19, 2009 932.29 953.37 923.62 939.28 0 +7.96(+0.86%)
May 18, 2009 910.52 931.72 895.78 931.32 0 +30.68(+3.41%)
May 15, 2009 898.08 916.30 892.96 900.64 0 -2.25(-0.25%)
May 14, 2009 883.35 910.59 881.26 902.88 0 +21.14(+2.40%)
May 13, 2009 906.53 914.53 880.03 881.75 0 -33.90(-3.70%)
May 12, 2009 945.50 950.26 903.22 915.65 0 -29.04(-3.07%)
May 11, 2009 924.77 955.37 923.03 944.68 0 +5.47(+0.58%)
May 08, 2009 942.21 956.08 915.25 939.21 0 -2.27(-0.24%)
May 07, 2009 972.63 974.18 929.82 941.48 0 -32.48(-3.33%)
May 06, 2009 979.54 982.01 953.27 973.96 0 -1.11(-0.11%)
May 05, 2009 972.41 982.02 962.78 975.07 0 -1.37(-0.14%)
May 04, 2009 952.08 978.21 944.62 976.44 0 +35.29(+3.75%)
May 01, 2009 928.90 946.85 926.50 941.15 0 +12.03(+1.30%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
Apr 01, 2009 764.59 799.29 761.89 795.46 0 +22.45(+2.90%)
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%)
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.