Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Peripherals Sector (CIX: MSECTOR815 )

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 (%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
Jul 02, 2012 998.46 1008 982.78 997.11 0 -1.81(-0.18%)
Jun 30, 2012 993.16 1008 981.67 998.92 0 -0.12(-0.01%)
Jun 29, 2012 993.16 1008 981.67 999.04 0 +30.43(+3.14%)
Jun 28, 2012 966.24 981.55 950.41 968.61 0 -10.99(-1.12%)
Jun 27, 2012 960.94 989.48 955.44 979.60 0 +21.69(+2.26%)
Jun 26, 2012 947.28 968.31 942.73 957.91 0 +3.99(+0.42%)
Jun 25, 2012 965.57 969.67 944.33 953.92 0 -26.87(-2.74%)
Jun 22, 2012 970.09 989.77 963.53 980.79 0 +17.97(+1.87%)
Jun 21, 2012 989.51 997.61 958.05 962.83 0 -29.15(-2.94%)
Jun 20, 2012 980.70 998.56 971.94 991.97 0 +10.06(+1.02%)
Jun 19, 2012 973.07 995.96 966.30 981.92 0 +9.22(+0.95%)
Jun 18, 2012 957.09 981.68 952.08 972.69 0 +7.28(+0.75%)
Jun 15, 2012 948.46 972.37 942.84 965.41 0 +18.18(+1.92%)
Jun 14, 2012 938.49 955.18 929.02 947.23 0 +7.42(+0.79%)
Jun 13, 2012 944.29 958.09 930.32 939.81 0 -9.90(-1.04%)
Jun 12, 2012 943.00 958.41 929.23 949.71 0 +13.98(+1.49%)
Jun 11, 2012 969.62 976.74 932.21 935.73 0 -16.35(-1.72%)
Jun 08, 2012 944.78 961.23 930.54 952.08 0 -3.76(-0.39%)
Jun 07, 2012 968.79 981.87 950.47 955.83 0 -8.81(-0.91%)
Jun 06, 2012 943.99 973.49 938.82 964.64 0 +30.40(+3.25%)
Jun 05, 2012 909.12 940.57 903.82 934.25 0 +22.57(+2.48%)
Jun 04, 2012 915.54 925.82 895.78 911.68 0 -10.21(-1.11%)
Jun 02, 2012 922.45 937.22 909.40 921.89 0 +0.00(+0.00%)
Jun 01, 2012 922.45 937.22 909.40 921.89 0 -24.08(-2.55%)
May 31, 2012 955.67 960.82 933.20 945.97 0 -14.67(-1.53%)
May 30, 2012 973.51 980.81 951.76 960.64 0 -24.14(-2.45%)
May 29, 2012 978.48 995.16 967.13 984.78 0 +20.48(+2.12%)
May 25, 2012 964.30 964.30 964.30 0 -3.53(-0.36%)
May 24, 2012 986.49 991.61 956.00 967.83 0 -17.90(-1.82%)
May 23, 2012 975.81 993.82 955.92 985.73 0 -5.78(-0.58%)
May 22, 2012 989.47 1008 978.38 991.51 0 +1.86(+0.19%)
May 21, 2012 972.95 996.43 958.80 989.65 0 +21.45(+2.22%)
May 18, 2012 989.70 1000 959.41 968.20 0 -23.26(-2.35%)
May 17, 2012 1009 1018 985.02 991.46 0 -14.19(-1.41%)
May 16, 2012 1021 1035 997.45 1006 0 -10.89(-1.07%)
May 15, 2012 1019 1038 1000 1017 0 -6.11(-0.60%)
May 14, 2012 1024 1039 1013 1023 0 -17.53(-1.69%)
May 11, 2012 1038 1055 1030 1040 0 -5.11(-0.49%)
May 10, 2012 1054 1066 1032 1045 0 -14.06(-1.33%)
May 09, 2012 1043 1071 1035 1059 0 -2.99(-0.28%)
May 08, 2012 1065 1075 1039 1062 0 -13.61(-1.26%)
May 07, 2012 1072 1090 1063 1076 0 -0.29(-0.03%)
May 04, 2012 1086 1097 1063 1076 0 -15.03(-1.38%)
May 03, 2012 1114 1120 1079 1091 0 -23.38(-2.10%)
May 02, 2012 1114 1127 1097 1115 0 -2.00(-0.18%)
May 01, 2012 1115 1133 1105 1117 0 -2.72(-0.24%)
Apr 30, 2012 1122 1134 1104 1119 0 -3.45(-0.31%)
Apr 27, 2012 1105 1136 1091 1123 0 +18.24(+1.65%)
Apr 26, 2012 1092 1119 1081 1105 0 +14.06(+1.29%)
Apr 25, 2012 1080 1103 1066 1091 0 +23.06(+2.16%)
Apr 24, 2012 1065 1081 1051 1067 0 -1.55(-0.14%)
Apr 23, 2012 1070 1084 1055 1069 0 -24.41(-2.23%)
Apr 20, 2012 1110 1123 1086 1093 0 -8.51(-0.77%)
Apr 19, 2012 1088 1123 1082 1102 0 +10.90(+1.00%)
Apr 18, 2012 1093 1109 1079 1091 0 -23.49(-2.11%)
Apr 17, 2012 1097 1126 1093 1115 0 +19.56(+1.79%)
Apr 16, 2012 1104 1119 1083 1095 0 -1.34(-0.12%)
Apr 13, 2012 1103 1113 1086 1096 0 -10.70(-0.97%)
Apr 12, 2012 1091 1118 1084 1107 0 +18.64(+1.71%)
Apr 11, 2012 1085 1100 1074 1088 0 +13.32(+1.24%)
Apr 10, 2012 1094 1105 1067 1075 0 -11.19(-1.03%)
Apr 09, 2012 1082 1096 1072 1086 0 -20.98(-1.89%)
Apr 05, 2012 1106 1122 1097 1107 0 +8.41(+0.77%)
Apr 04, 2012 1107 1116 1083 1099 0 -21.87(-1.95%)
Apr 03, 2012 1126 1139 1111 1121 0 -14.56(-1.28%)
Apr 02, 2012 1117 1145 1109 1135 0 +15.85(+1.42%)
Mar 30, 2012 1128 1137 1109 1119 0 -6.17(-0.55%)
Mar 29, 2012 1116 1134 1104 1126 0 -6.68(-0.59%)
Mar 28, 2012 1147 1154 1120 1132 0 -8.00(-0.70%)
Mar 27, 2012 1150 1164 1132 1140 0 -6.37(-0.56%)
Mar 26, 2012 1139 1155 1126 1147 0 +11.01(+0.97%)
Mar 23, 2012 1138 1145 1117 1136 0 -3.10(-0.27%)
Mar 22, 2012 1136 1152 1128 1139 0 -12.20(-1.06%)
Mar 21, 2012 1152 1165 1141 1151 0 +2.40(+0.21%)
Mar 20, 2012 1150 1163 1137 1148 0 -18.35(-1.57%)
Mar 19, 2012 1160 1178 1150 1167 0 +6.46(+0.56%)
Mar 16, 2012 1166 1175 1148 1160 0 -5.44(-0.47%)
Mar 15, 2012 1157 1174 1145 1166 0 +7.05(+0.61%)
Mar 14, 2012 1167 1180 1146 1159 0 -20.81(-1.76%)
Mar 13, 2012 1160 1189 1144 1180 0 +31.08(+2.71%)
Mar 12, 2012 1155 1164 1134 1148 0 -13.62(-1.17%)
Mar 09, 2012 1147 1175 1138 1162 0 +17.65(+1.54%)
Mar 08, 2012 1133 1154 1122 1144 0 +24.12(+2.15%)
Mar 07, 2012 1114 1130 1104 1120 0 +11.61(+1.05%)
Mar 06, 2012 1116 1124 1092 1109 0 -20.94(-1.85%)
Mar 05, 2012 1139 1150 1116 1130 0 -10.28(-0.90%)
Mar 02, 2012 1148 1166 1130 1140 0 -16.70(-1.44%)
Mar 01, 2012 1158 1172 1141 1157 0 +3.33(+0.29%)
Feb 29, 2012 1174 1187 1148 1153 0 -26.57(-2.25%)
Feb 28, 2012 1179 1194 1166 1180 0 +1.21(+0.10%)
Feb 27, 2012 1162 1191 1153 1179 0 -1.22(-0.10%)
Feb 24, 2012 1181 1194 1167 1180 0 +14.91(+1.28%)
Feb 23, 2012 1150 1171 1137 1165 0 +13.97(+1.21%)
Feb 22, 2012 1156 1171 1141 1151 0 -6.14(-0.53%)
Feb 21, 2012 1171 1183 1148 1157 0 -23.06(-1.95%)
Feb 17, 2012 1180 1180 1180 0 -21.33(-1.78%)
Feb 16, 2012 1180 1209 1170 1202 0 +6.95(+0.58%)
Feb 15, 2012 1206 1219 1183 1195 0 +1.47(+0.12%)
Feb 14, 2012 1183 1206 1168 1193 0 -3.45(-0.29%)
Feb 13, 2012 1205 1220 1184 1197 0 -0.91(-0.08%)
Feb 10, 2012 1191 1213 1183 1198 0 -11.80(-0.98%)
Feb 09, 2012 1207 1221 1191 1209 0 +4.28(+0.36%)
Feb 08, 2012 1210 1229 1188 1205 0 -12.93(-1.06%)
Feb 07, 2012 1216 1230 1202 1218 0 -3.26(-0.27%)
Feb 06, 2012 1214 1233 1204 1221 0 -13.18(-1.07%)
Feb 03, 2012 1216 1248 1209 1234 0 +32.45(+2.70%)
Feb 02, 2012 1201 1218 1187 1202 0 +11.02(+0.93%)
Feb 01, 2012 1159 1200 1149 1191 0 +42.12(+3.67%)
Jan 31, 2012 1167 1178 1131 1149 0 -4.51(-0.39%)
Jan 30, 2012 1152 1167 1137 1153 0 -7.58(-0.65%)
Jan 27, 2012 1133 1173 1124 1161 0 +24.82(+2.18%)
Jan 26, 2012 1144 1159 1122 1136 0 -14.12(-1.23%)
Jan 25, 2012 1140 1161 1122 1150 0 +7.89(+0.69%)
Jan 24, 2012 1125 1151 1116 1142 0 +3.16(+0.28%)
Jan 23, 2012 1130 1154 1119 1139 0 +1.48(+0.13%)
Jan 20, 2012 1121 1145 1116 1138 0 +11.37(+1.01%)
Jan 19, 2012 1112 1136 1101 1126 0 +22.21(+2.01%)
Jan 18, 2012 1088 1111 1079 1104 0 +21.64(+2.00%)
Jan 17, 2012 1091 1106 1071 1082 0 +5.02(+0.47%)
Jan 13, 2012 1077 1077 1077 0 -16.05(-1.47%)
Jan 12, 2012 1080 1100 1070 1093 0 +10.76(+0.99%)
Jan 11, 2012 1065 1090 1058 1083 0 +18.26(+1.72%)
Jan 10, 2012 1061 1077 1048 1064 0 +32.01(+3.10%)
Jan 09, 2012 1028 1045 1018 1032 0 +4.65(+0.45%)
Jan 06, 2012 1024 1045 1010 1028 0 +2.91(+0.28%)
Jan 05, 2012 1005 1033 996.24 1025 0 +14.40(+1.43%)
Jan 04, 2012 1009 1025 994.12 1010 0 -8.40(-0.82%)
Dec 30, 2011 1018 1036 1008 1019 0 -3.79(-0.37%)
Dec 29, 2011 1011 1031 1007 1023 0 +11.47(+1.13%)
Dec 28, 2011 1027 1034 1001 1011 0 -20.38(-1.98%)
Dec 27, 2011 1030 1044 1020 1032 0 -2.45(-0.24%)
Dec 23, 2011 1034 1034 1034 0 +23.18(+2.29%)
Dec 21, 2011 1020 1026 987.76 1011 0 -4.21(-0.41%)
Dec 20, 2011 996.02 1025 989.57 1015 0 +41.86(+4.30%)
Dec 19, 2011 1001 1012 967.06 973.20 0 -24.91(-2.50%)
Dec 16, 2011 1004 1019 982.56 998.11 0 +3.08(+0.31%)
Dec 15, 2011 1017 1024 986.53 995.04 0 -13.01(-1.29%)
Dec 14, 2011 1020 1029 991.92 1008 0 -22.06(-2.14%)
Dec 13, 2011 1056 1068 1024 1030 0 -16.92(-1.62%)
Dec 12, 2011 1048 1059 1028 1047 0 -22.41(-2.10%)
Dec 09, 2011 1049 1079 1039 1069 0 +25.95(+2.49%)
Dec 08, 2011 1063 1074 1034 1043 0 -38.54(-3.56%)
Dec 07, 2011 1071 1092 1061 1082 0 +1.53(+0.14%)
Dec 06, 2011 1087 1097 1067 1080 0 -17.72(-1.61%)
Dec 05, 2011 1102 1116 1083 1098 0 +15.36(+1.42%)
Dec 02, 2011 1096 1107 1076 1083 0 -3.26(-0.30%)
Dec 01, 2011 1079 1103 1070 1086 0 +10.48(+0.97%)
Nov 30, 2011 1058 1085 1040 1076 0 +55.95(+5.49%)
Nov 29, 2011 1027 1042 1005 1020 0 -15.82(-1.53%)
Nov 28, 2011 1036 1051 1018 1036 0 +45.87(+4.63%)
Nov 25, 2011 987.72 1011 978.53 989.64 0 +0.33(+0.03%)
Nov 23, 2011 989.31 989.31 989.31 0 -36.51(-3.56%)
Nov 22, 2011 1037 1051 1013 1026 0 -9.85(-0.95%)
Nov 21, 2011 1052 1063 1019 1036 0 -43.37(-4.02%)
Nov 18, 2011 1112 1122 1069 1079 0 -17.39(-1.59%)
Nov 17, 2011 1123 1132 1082 1096 0 -28.59(-2.54%)
Nov 16, 2011 1124 1154 1113 1125 0 -15.64(-1.37%)
Nov 15, 2011 1117 1150 1109 1141 0 +14.72(+1.31%)
Nov 14, 2011 1125 1143 1111 1126 0 -11.29(-0.99%)
Nov 11, 2011 1112 1148 1108 1137 0 +40.63(+3.71%)
Nov 10, 2011 1108 1122 1080 1097 0 -9.96(-0.90%)
Nov 09, 2011 1140 1159 1098 1107 0 -55.74(-4.80%)
Nov 08, 2011 1162 1175 1133 1162 0 +10.09(+0.88%)
Nov 07, 2011 1163 1177 1126 1152 0 -16.89(-1.44%)
Nov 04, 2011 1136 1184 1125 1169 0 +21.10(+1.84%)
Nov 03, 2011 1129 1155 1095 1148 0 +31.94(+2.86%)
Nov 02, 2011 1108 1128 1091 1116 0 +32.12(+2.96%)
Nov 01, 2011 1082 1110 1062 1084 0 -32.96(-2.95%)
Oct 31, 2011 1132 1146 1107 1117 0 -35.79(-3.10%)
Oct 28, 2011 1143 1172 1128 1153 0 +5.94(+0.52%)
Oct 27, 2011 1135 1169 1112 1147 0 +63.09(+5.82%)
Oct 26, 2011 1090 1103 1053 1084 0 +16.78(+1.57%)
Oct 25, 2011 1091 1106 1057 1067 0 -42.38(-3.82%)
Oct 24, 2011 1071 1121 1067 1109 0 +45.34(+4.26%)
Oct 21, 2011 1052 1074 1040 1064 0 +33.10(+3.21%)
Oct 20, 2011 1038 1052 1004 1031 0 -5.84(-0.56%)
Oct 19, 2011 1065 1074 1028 1037 0 -36.14(-3.37%)
Oct 18, 2011 1054 1085 1033 1073 0 +15.34(+1.45%)
Oct 17, 2011 1082 1093 1048 1057 0 -33.34(-3.06%)
Oct 14, 2011 1077 1101 1066 1091 0 +26.05(+2.45%)
Oct 13, 2011 1060 1078 1041 1065 0 -5.75(-0.54%)
Oct 12, 2011 1069 1088 1053 1070 0 +7.93(+0.75%)
Oct 11, 2011 1045 1082 1035 1063 0 +11.75(+1.12%)
Oct 10, 2011 1034 1063 1021 1051 0 +35.55(+3.50%)
Oct 07, 2011 1038 1051 1004 1015 0 -22.37(-2.16%)
Oct 06, 2011 1025 1045 1006 1038 0 +30.15(+2.99%)
Oct 05, 2011 980.64 1019 965.56 1007 0 +23.77(+2.42%)
Oct 04, 2011 927.41 988.37 916.63 983.72 0 +50.32(+5.39%)
Oct 03, 2011 969.21 995.11 925.94 933.40 0 -44.51(-4.55%)
Sep 30, 2011 987.40 1017 966.09 977.91 0 -25.51(-2.54%)
Sep 29, 2011 1022 1036 977.66 1003 0 +2.78(+0.28%)
Sep 28, 2011 1033 1043 995.69 1001 0 -32.58(-3.15%)
Sep 27, 2011 1041 1067 1019 1033 0 +17.91(+1.76%)
Sep 26, 2011 1003 1028 976.58 1015 0 +9.97(+0.99%)
Sep 23, 2011 979.71 1018 971.50 1005 0 +22.95(+2.34%)
Sep 22, 2011 986.20 1018 951.83 982.39 0 -53.31(-5.15%)
Sep 21, 2011 1052 1078 1029 1036 0 -15.59(-1.48%)
Sep 20, 2011 1068 1088 1043 1051 0 -10.58(-1.00%)
Sep 19, 2011 1046 1076 1035 1062 0 -12.08(-1.12%)
Sep 16, 2011 1082 1090 1056 1074 0 -7.41(-0.69%)
Sep 15, 2011 1079 1098 1057 1081 0 +19.64(+1.85%)
Sep 14, 2011 1056 1084 1032 1062 0 +9.27(+0.88%)
Sep 13, 2011 1037 1070 1023 1052 0 +17.41(+1.68%)
Sep 12, 2011 1008 1044 1000 1035 0 +8.00(+0.78%)
Sep 09, 2011 1035 1060 1013 1027 0 -28.88(-2.74%)
Sep 08, 2011 1064 1086 1046 1056 0 -19.03(-1.77%)
Sep 07, 2011 1053 1084 1044 1075 0 +39.89(+3.85%)
Sep 06, 2011 1015 1044 999.50 1035 0 -27.51(-2.59%)
Sep 02, 2011 1063 1063 1063 0 -29.32(-2.69%)
Sep 01, 2011 1109 1128 1082 1092 0 -16.49(-1.49%)
Aug 31, 2011 1120 1139 1093 1108 0 +7.17(+0.65%)
Aug 30, 2011 1094 1122 1075 1101 0 -1.41(-0.13%)
Aug 29, 2011 1075 1118 1064 1103 0 +45.43(+4.30%)
Aug 26, 2011 1009 1071 999.95 1057 0 +47.16(+4.67%)
Aug 25, 2011 1022 1060 987.26 1010 0 -13.80(-1.35%)
Aug 24, 2011 1014 1036 990.00 1024 0 +5.35(+0.53%)
Aug 23, 2011 987.94 1030 964.81 1018 0 +60.86(+6.36%)
Aug 22, 2011 961.33 993.79 932.25 957.62 0 +19.28(+2.05%)
Aug 19, 2011 944.77 974.66 929.83 938.34 0 -28.56(-2.95%)
Aug 18, 2011 996.13 1011 948.79 966.90 0 -68.43(-6.61%)
Aug 17, 2011 1044 1064 1017 1035 0 -10.73(-1.03%)
Aug 16, 2011 1056 1070 1028 1046 0 -24.44(-2.28%)
Aug 15, 2011 1051 1084 1036 1070 0 +24.55(+2.35%)
Aug 12, 2011 1043 1067 1022 1046 0 +7.97(+0.77%)
Aug 11, 2011 973.04 1055 967.71 1038 0 +72.04(+7.46%)
Aug 10, 2011 980.24 1014 951.01 965.94 0 -42.39(-4.20%)
Aug 09, 2011 1003 1019 932.16 1008 0 +58.14(+6.12%)
Aug 08, 2011 988.40 1020 939.67 950.19 0 -89.27(-8.59%)
Aug 05, 2011 1078 1099 1001 1039 0 -27.55(-2.58%)
Aug 04, 2011 1120 1132 1061 1067 0 -82.59(-7.18%)
Aug 03, 2011 1128 1158 1104 1150 0 +41.24(+3.72%)
Aug 02, 2011 1132 1153 1104 1108 0 -37.48(-3.27%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback