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 31, 2016 4903 4942 4864 4916 0 -24.12(-0.49%)
May 27, 2016 4940 4940 4940 4940 0 -2.96(-0.06%)
May 26, 2016 4907 4958 4856 4943 0 +38.89(+0.79%)
May 25, 2016 4857 4910 4830 4904 0 +84.67(+1.76%)
May 24, 2016 4786 4828 4767 4819 0 +72.36(+1.52%)
May 23, 2016 4719 4784 4709 4747 0 +59.56(+1.27%)
May 20, 2016 4659 4698 4653 4687 0 +50.21(+1.08%)
May 19, 2016 4659 4659 4606 4637 0 -17.72(-0.38%)
May 18, 2016 4635 4687 4622 4655 0 +52.67(+1.14%)
May 17, 2016 4654 4662 4578 4602 0 -19.20(-0.42%)
May 16, 2016 4548 4646 4511 4621 0 +165.40(+3.71%)
May 13, 2016 4430 4512 4430 4456 0 +8.86(+0.20%)
May 12, 2016 4564 4567 4404 4447 0 -106.82(-2.35%)
May 11, 2016 4602 4605 4551 4554 0 -44.80(-0.97%)
May 10, 2016 4594 4606 4534 4599 0 +31.02(+0.68%)
May 09, 2016 4578 4616 4559 4568 0 +3.44(+0.08%)
May 06, 2016 4596 4600 4521 4564 0 -25.60(-0.56%)
May 05, 2016 4627 4631 4562 4590 0 -46.76(-1.01%)
May 04, 2016 4686 4721 4618 4636 0 -48.73(-1.04%)
May 03, 2016 4637 4713 4611 4685 0 +75.80(+1.64%)
May 02, 2016 4625 4631 4548 4609 0 -4.92(-0.11%)
Apr 29, 2016 4627 4663 4554 4614 0 -53.65(-1.15%)
Apr 28, 2016 4805 4818 4639 4668 0 -147.19(-3.06%)
Apr 27, 2016 4726 4859 4710 4815 0 -321.43(-6.26%)
Apr 26, 2016 5115 5183 5115 5137 0 -35.94(-0.69%)
Apr 25, 2016 5169 5201 5144 5173 0 -29.53(-0.57%)
Apr 22, 2016 5169 5241 5150 5202 0 -14.28(-0.27%)
Apr 21, 2016 5264 5264 5194 5216 0 -57.10(-1.08%)
Apr 20, 2016 5249 5321 5221 5273 0 +10.83(+0.21%)
Apr 19, 2016 5310 5316 5229 5263 0 -28.06(-0.53%)
Apr 18, 2016 5360 5363 5264 5291 0 -116.66(-2.16%)
Apr 15, 2016 5519 5528 5401 5407 0 -110.76(-2.01%)
Apr 14, 2016 5494 5532 5480 5518 0 +2.96(+0.05%)
Apr 13, 2016 5454 5530 5454 5515 0 +78.76(+1.45%)
Apr 12, 2016 5382 5439 5349 5436 0 +69.90(+1.30%)
Apr 11, 2016 5364 5445 5361 5366 0 +17.72(+0.33%)
Apr 08, 2016 5361 5403 5325 5349 0 +5.90(+0.11%)
Apr 07, 2016 5412 5435 5322 5343 0 -119.12(-2.18%)
Apr 06, 2016 5426 5463 5375 5462 0 +56.61(+1.05%)
Apr 05, 2016 5391 5451 5386 5405 0 -64.49(-1.18%)
Apr 04, 2016 5435 5523 5428 5470 0 +55.63(+1.03%)
Apr 01, 2016 5355 5415 5326 5414 0 +49.22(+0.92%)
Mar 31, 2016 5401 5410 5360 5365 0 -28.06(-0.52%)
Mar 30, 2016 5348 5435 5346 5393 0 +92.55(+1.75%)
Mar 29, 2016 5163 5306 5163 5301 0 +122.57(+2.37%)
Mar 28, 2016 5218 5227 5172 5178 0 -23.63(-0.45%)
Mar 24, 2016 5202 5202 5202 5202 0 -22.65(-0.43%)
Mar 23, 2016 5241 5271 5213 5224 0 -29.04(-0.55%)
Mar 22, 2016 5181 5281 5179 5253 0 +39.87(+0.76%)
Mar 21, 2016 5214 5299 5176 5213 0 -0.49(-0.01%)
Mar 18, 2016 5235 5242 5178 5214 0 +5.91(+0.11%)
Mar 17, 2016 5194 5241 5167 5208 0 -8.37(-0.16%)
Mar 16, 2016 5149 5233 5148 5216 0 +68.42(+1.33%)
Mar 15, 2016 5117 5177 5115 5148 0 +101.41(+2.01%)
Mar 14, 2016 5017 5066 5010 5047 0 +12.79(+0.25%)
Mar 11, 2016 5033 5035 4996 5034 0 +53.66(+1.08%)
Mar 10, 2016 4992 5033 4930 4980 0 +2.46(+0.05%)
Mar 09, 2016 4987 5000 4936 4978 0 +4.43(+0.09%)
Mar 08, 2016 4961 5009 4942 4973 0 -41.35(-0.82%)
Mar 07, 2016 5040 5062 4970 5015 0 -56.11(-1.11%)
Mar 04, 2016 5039 5107 4990 5071 0 +74.33(+1.49%)
Mar 03, 2016 4951 5007 4945 4996 0 +36.92(+0.74%)
Mar 02, 2016 4948 4966 4905 4959 0 +10.82(+0.22%)
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.