Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 30, 2020 5758 5955 5750 5860 0 +121.09(+2.11%)
Nov 27, 2020 5738 5783 5721 5739 0 +27.57(+0.48%)
Nov 25, 2020 5688 5747 5669 5712 0 +42.33(+0.75%)
Nov 24, 2020 5607 5703 5542 5669 0 +64.98(+1.16%)
Nov 23, 2020 5768 5790 5599 5604 0 -171.80(-2.97%)
Nov 20, 2020 5840 5846 5774 5776 0 -63.99(-1.10%)
Nov 19, 2020 5788 5861 5750 5840 0 +30.03(+0.52%)
Nov 18, 2020 5839 5898 5809 5810 0 -66.95(-1.14%)
Nov 17, 2020 5885 5940 5856 5877 0 -44.80(-0.76%)
Nov 16, 2020 5854 5956 5816 5922 0 +51.20(+0.87%)
Nov 13, 2020 5879 5891 5802 5871 0 +2.46(+0.04%)
Nov 12, 2020 5888 5933 5837 5868 0 -13.78(-0.23%)
Nov 11, 2020 5769 5889 5732 5882 0 +173.27(+3.04%)
Nov 10, 2020 5688 5788 5618 5709 0 -17.23(-0.30%)
Nov 09, 2020 5932 6005 5713 5726 0 -116.66(-2.00%)
Nov 06, 2020 5824 5868 5716 5843 0 -16.74(-0.29%)
Nov 05, 2020 5806 5888 5753 5859 0 +200.84(+3.55%)
Nov 04, 2020 5619 5690 5530 5658 0 +222.00(+4.08%)
Nov 03, 2020 5398 5488 5352 5436 0 +82.21(+1.54%)
Nov 02, 2020 5371 5448 5283 5354 0 -4.43(-0.08%)
Oct 30, 2020 5467 5513 5303 5359 0 -317.99(-5.60%)
Oct 29, 2020 5531 5756 5523 5677 0 +155.05(+2.81%)
Oct 28, 2020 5663 5682 5469 5522 0 -218.06(-3.80%)
Oct 27, 2020 5685 5773 5638 5740 0 +76.30(+1.35%)
Oct 26, 2020 5612 5737 5557 5663 0 +0.49(+0.01%)
Oct 23, 2020 5729 5737 5625 5663 0 -34.95(-0.61%)
Oct 22, 2020 5781 5811 5641 5698 0 -55.13(-0.96%)
Oct 21, 2020 5743 5844 5732 5753 0 -31.51(-0.54%)
Oct 20, 2020 5720 5857 5692 5784 0 +75.32(+1.32%)
Oct 19, 2020 5905 5928 5693 5709 0 -149.65(-2.55%)
Oct 16, 2020 5970 5983 5848 5859 0 -83.19(-1.40%)
Oct 15, 2020 5844 5966 5816 5942 0 -23.63(-0.40%)
Oct 14, 2020 5956 6056 5888 5966 0 +4.43(+0.07%)
Oct 13, 2020 6166 6172 5890 5961 0 -162.44(-2.65%)
Oct 12, 2020 5910 6162 5872 6124 0 +365.74(+6.35%)
Oct 09, 2020 5675 5759 5657 5758 0 +98.45(+1.74%)
Oct 08, 2020 5722 5730 5641 5659 0 -5.41(-0.10%)
Oct 07, 2020 5642 5688 5618 5665 0 +94.51(+1.70%)
Oct 06, 2020 5695 5716 5526 5570 0 -164.41(-2.87%)
Oct 05, 2020 5607 5742 5590 5735 0 +171.30(+3.08%)
Oct 02, 2020 5557 5679 5524 5563 0 -185.58(-3.23%)
Oct 01, 2020 5791 5795 5702 5749 0 +48.24(+0.85%)
Sep 30, 2020 5601 5772 5593 5701 0 +84.67(+1.51%)
Sep 29, 2020 5639 5676 5590 5616 0 -42.82(-0.76%)
Sep 28, 2020 5661 5677 5552 5659 0 +131.92(+2.39%)
Sep 25, 2020 5337 5535 5300 5527 0 +199.85(+3.75%)
Sep 24, 2020 5177 5427 5169 5327 0 +54.15(+1.03%)
Sep 23, 2020 5494 5519 5256 5273 0 -181.15(-3.32%)
Sep 22, 2020 5547 5556 5373 5454 0 +35.44(+0.65%)
Sep 21, 2020 5146 5424 5075 5419 0 +159.49(+3.03%)
Sep 18, 2020 5434 5458 5222 5259 0 -172.28(-3.17%)
Sep 17, 2020 5401 5523 5351 5431 0 -88.12(-1.60%)
Sep 16, 2020 5672 5710 5515 5520 0 -167.85(-2.95%)
Sep 15, 2020 5825 5849 5592 5687 0 +8.86(+0.16%)
Sep 14, 2020 5647 5707 5553 5679 0 +165.39(+3.00%)
Sep 11, 2020 5640 5672 5415 5513 0 -73.34(-1.31%)
Sep 10, 2020 5925 5932 5538 5587 0 -188.53(-3.26%)
Sep 09, 2020 5772 5865 5674 5775 0 +221.51(+3.99%)
Sep 08, 2020 5609 5857 5547 5554 0 -400.69(-6.73%)
Sep 04, 2020 5910 6089 5459 5954 0 +94.51(+1.61%)
Sep 03, 2020 6266 6342 5860 5860 0 -612.36(-9.46%)
Sep 02, 2020 6773 6792 6252 6472 0 -129.95(-1.97%)
Sep 01, 2020 6535 6636 6425 6602 0 +247.11(+3.89%)
Aug 31, 2020 6280 6448 6202 6355 0 -18219.66(-74.14%)
Aug 28, 2020 24812 24896 24529 24575 0 -39.90(-0.16%)
Aug 27, 2020 25034 25102 24383 24614 0 -297.80(-1.20%)
Aug 26, 2020 24845 25005 24629 24912 0 +333.30(+1.36%)
Aug 25, 2020 24553 24648 24229 24579 0 -202.30(-0.82%)
Aug 24, 2020 25340 25358 24403 24781 0 +292.90(+1.20%)
Aug 21, 2020 23483 24586 23480 24488 0 +1200.10(+5.15%)
Aug 20, 2020 22791 23312 22788 23288 0 +505.50(+2.22%)
Aug 19, 2020 22837 23069 22764 22783 0 +28.60(+0.13%)
Aug 18, 2020 22516 22840 22448 22754 0 +188.00(+0.83%)
Aug 17, 2020 22853 22858 22439 22566 0 -59.10(-0.26%)
Aug 14, 2020 22610 22644 22259 22625 0 -20.20(-0.09%)
Aug 13, 2020 22531 22849 22432 22646 0 +393.80(+1.77%)
Aug 12, 2020 21757 22304 21718 22252 0 +614.90(+2.84%)
Aug 11, 2020 22047 22148 21483 21637 0 -559.20(-2.52%)
Aug 10, 2020 22171 22402 21659 22196 0 +318.00(+1.45%)
Aug 07, 2020 22290 22383 21717 21878 0 -549.40(-2.45%)
Aug 06, 2020 21739 22528 21619 22427 0 +780.20(+3.60%)
Aug 05, 2020 21536 21736 21442 21647 0 +67.00(+0.31%)
Aug 04, 2020 21488 21814 21342 21580 0 +130.40(+0.61%)
Aug 03, 2020 21305 21981 21244 21450 0 +527.20(+2.52%)
Jul 31, 2020 20258 20953 19852 20923 0 +1982.80(+10.47%)
Jul 30, 2020 18546 18961 18463 18940 0 +226.40(+1.21%)
Jul 29, 2020 18459 18751 18452 18713 0 +352.00(+1.92%)
Jul 28, 2020 18581 18617 18360 18361 0 -306.70(-1.64%)
Jul 27, 2020 18452 18687 18406 18668 0 +432.20(+2.37%)
Jul 24, 2020 17915 18306 17553 18236 0 -45.30(-0.25%)
Jul 23, 2020 19099 19115 18117 18281 0 -871.70(-4.55%)
Jul 22, 2020 19039 19291 19021 19153 0 +53.60(+0.28%)
Jul 21, 2020 19527 19542 19049 19099 0 -267.30(-1.38%)
Jul 20, 2020 18985 19395 18915 19367 0 +399.70(+2.11%)
Jul 17, 2020 19097 19128 18871 18967 0 -38.40(-0.20%)
Jul 16, 2020 19013 19179 18884 19005 0 -236.70(-1.23%)
Jul 15, 2020 19491 19542 18999 19242 0 +131.40(+0.69%)
Jul 14, 2020 18674 19150 18484 19111 0 +311.10(+1.65%)
Jul 13, 2020 19152 19681 18756 18800 0 -87.10(-0.46%)
Jul 10, 2020 18772 18898 18647 18887 0 +46.70(+0.25%)
Jul 09, 2020 18954 18965 18641 18840 0 +40.90(+0.22%)
Jul 08, 2020 18544 18799 18526 18799 0 +395.30(+2.15%)
Jul 07, 2020 18480 18638 18323 18404 0 +0.90(+0.00%)
Jul 06, 2020 18213 18498 18207 18403 0 +479.50(+2.68%)
Jul 02, 2020 18107 18236 17900 17923 0 +0.00(+0.00%)
Jul 01, 2020 17973 18083 17914 17923 0 -34.00(-0.19%)
Jun 30, 2020 17725 18015 17721 17957 0 +148.70(+0.83%)
Jun 29, 2020 17389 17828 17292 17809 0 +401.20(+2.30%)
Jun 26, 2020 17938 17983 17377 17407 0 -551.80(-3.07%)
Jun 25, 2020 17755 17967 17601 17959 0 +235.30(+1.33%)
Jun 24, 2020 17967 18154 17648 17724 0 -318.50(-1.77%)
Jun 23, 2020 17918 18330 17833 18042 0 +315.50(+1.78%)
Jun 22, 2020 17295 17727 17285 17727 0 +511.90(+2.97%)
Jun 19, 2020 17457 17552 16990 17215 0 -98.90(-0.57%)
Jun 18, 2020 17298 17399 17190 17314 0 +6.90(+0.04%)
Jun 17, 2020 17482 17495 17282 17307 0 -24.10(-0.14%)
Jun 16, 2020 17301 17386 16969 17331 0 +447.40(+2.65%)
Jun 15, 2020 16404 17016 16371 16884 0 +206.30(+1.24%)
Jun 12, 2020 16969 17120 16452 16677 0 +65.40(+0.39%)
Jun 11, 2020 17195 17281 16514 16612 0 -716.20(-4.13%)
Jun 10, 2020 17125 17464 17036 17328 0 +395.30(+2.33%)
Jun 09, 2020 16350 17013 16343 16933 0 +518.30(+3.16%)
Jun 08, 2020 16256 16422 16112 16415 0 +96.50(+0.59%)
Jun 05, 2020 15917 16330 15911 16318 0 +451.90(+2.85%)
Jun 04, 2020 15968 16029 15790 15866 0 -137.80(-0.86%)
Jun 03, 2020 15981 16057 15865 16004 0 +87.60(+0.55%)
Jun 02, 2020 15788 15921 15699 15916 0 +73.30(+0.46%)
Jun 01, 2020 15641 15868 15615 15843 0 +192.50(+1.23%)
May 29, 2020 15715 15809 15578 15651 0 -15.20(-0.10%)
May 28, 2020 15593 15921 15537 15666 0 +6.80(+0.04%)
May 27, 2020 15562 15688 15412 15659 0 +68.00(+0.44%)
May 26, 2020 15924 15961 15580 15591 0 -106.40(-0.68%)
May 22, 2020 15544 15714 15523 15697 0 +117.70(+0.76%)
May 21, 2020 15686 15796 15549 15580 0 -134.40(-0.86%)
May 20, 2020 15589 15728 15565 15714 0 +299.80(+1.94%)
May 19, 2020 15507 15679 15408 15414 0 -89.60(-0.58%)
May 18, 2020 15416 15580 15276 15504 0 +356.90(+2.36%)
May 15, 2020 14785 15156 14778 15147 0 -90.10(-0.59%)
May 14, 2020 14990 15249 14843 15237 0 +93.00(+0.61%)
May 13, 2020 15366 15553 14926 15144 0 -185.10(-1.21%)
May 12, 2020 15645 15737 15304 15329 0 -177.20(-1.14%)
May 11, 2020 15166 15607 15124 15506 0 +240.30(+1.57%)
May 08, 2020 15045 15277 14979 15266 0 +314.50(+2.10%)
May 07, 2020 14926 15022 14864 14952 0 +153.10(+1.03%)
May 06, 2020 14776 14927 14712 14798 0 +151.10(+1.03%)
May 05, 2020 14524 14817 14495 14647 0 +216.60(+1.50%)
May 04, 2020 14234 14457 14094 14431 0 +201.30(+1.41%)
May 01, 2020 14091 14718 14071 14230 0 -232.80(-1.61%)
Apr 30, 2020 14273 14498 14194 14462 0 +298.80(+2.11%)
Apr 29, 2020 14016 14259 13974 14164 0 +450.40(+3.28%)
Apr 28, 2020 14033 14070 13694 13713 0 -225.90(-1.62%)
Apr 27, 2020 13872 14006 13780 13939 0 +9.80(+0.07%)
Apr 24, 2020 13645 13931 13635 13929 0 +390.90(+2.89%)
Apr 23, 2020 13580 13869 13530 13538 0 -34.50(-0.25%)
Apr 22, 2020 13468 13680 13399 13573 0 +362.30(+2.74%)
Apr 21, 2020 13600 13648 13066 13210 0 -421.40(-3.09%)
Apr 20, 2020 13682 13866 13628 13632 0 -288.90(-2.08%)
Apr 17, 2020 14014 14125 13628 13921 0 -191.50(-1.36%)
Apr 16, 2020 14146 14187 13899 14112 0 +111.20(+0.79%)
Apr 15, 2020 13940 14095 13814 14001 0 -128.90(-0.91%)
Apr 14, 2020 13783 14189 13687 14130 0 +679.30(+5.05%)
Apr 13, 2020 13208 13473 13086 13451 0 +258.90(+1.96%)
Apr 09, 2020 13227 13294 13030 13192 0 +94.50(+0.72%)
Apr 08, 2020 12933 13161 12859 13097 0 +326.90(+2.56%)
Apr 07, 2020 13261 13374 12749 12770 0 -149.70(-1.16%)
Apr 06, 2020 12350 12952 12276 12920 0 +1036.70(+8.72%)
Apr 03, 2020 11952 12095 11764 11883 0 -173.30(-1.44%)
Apr 02, 2020 11831 12068 11661 12057 0 +197.90(+1.67%)
Apr 01, 2020 12134 12243 11771 11859 0 -658.60(-5.26%)
Mar 31, 2020 12582 12921 12405 12517 0 -25.60(-0.20%)
Mar 30, 2020 12343 12578 12277 12543 0 +348.00(+2.85%)
Mar 27, 2020 12442 12595 12161 12195 0 -481.90(-3.80%)
Mar 26, 2020 12168 12734 12127 12677 0 +591.20(+4.89%)
Mar 25, 2020 12343 12712 12026 12086 0 -48.70(-0.40%)
Mar 24, 2020 11635 12192 11533 12134 0 +1089.80(+9.87%)
Mar 23, 2020 11227 11248 10466 11045 0 -239.70(-2.12%)
Mar 20, 2020 12167 12396 11223 11284 0 -765.00(-6.35%)
Mar 19, 2020 12177 12446 11942 12049 0 -81.70(-0.67%)
Mar 18, 2020 11803 12306 11672 12131 0 -316.00(-2.54%)
Mar 17, 2020 12184 12681 11735 12447 0 +386.90(+3.21%)
Mar 16, 2020 11910 12753 11814 12060 0 -1623.00(-11.86%)
Mar 13, 2020 13039 13779 12452 13683 0 +1793.80(+15.09%)
Mar 12, 2020 12599 13291 11889 11889 0 -1668.70(-12.31%)
Mar 11, 2020 13654 13843 13382 13558 0 -487.90(-3.47%)
Mar 10, 2020 13642 14100 13260 14046 0 +943.70(+7.20%)
Mar 09, 2020 12983 13689 12946 13102 0 -1125.30(-7.91%)
Mar 06, 2020 13881 14316 13844 14228 0 -191.50(-1.33%)
Mar 05, 2020 14547 14745 14345 14419 0 -483.40(-3.24%)
Mar 04, 2020 14592 14935 14429 14902 0 +660.60(+4.64%)
Mar 03, 2020 14948 14964 14068 14242 0 -467.10(-3.18%)
Mar 02, 2020 13895 14838 13671 14709 0 +1252.80(+9.31%)
Feb 28, 2020 12664 13705 12620 13456 0 -7.90(-0.06%)
Feb 27, 2020 13837 14078 13436 13464 0 -941.70(-6.54%)
Feb 26, 2020 14104 14663 14103 14406 0 +214.10(+1.51%)
Feb 25, 2020 14814 14892 14085 14192 0 -486.30(-3.31%)
Feb 24, 2020 14633 14973 14237 14678 0 -732.00(-4.75%)
Feb 21, 2020 15684 15774 15284 15410 0 -322.40(-2.05%)
Feb 20, 2020 15882 15981 15664 15732 0 -197.90(-1.24%)
Feb 19, 2020 15752 15977 15752 15930 0 +227.40(+1.45%)
Feb 18, 2020 15524 15740 15487 15703 0 -292.90(-1.83%)
Feb 14, 2020 15985 16046 15892 15996 0 +4.00(+0.03%)
Feb 13, 2020 15958 16058 15917 15992 0 -114.70(-0.71%)
Feb 12, 2020 15824 16107 15824 16106 0 +373.60(+2.37%)
Feb 11, 2020 15929 15944 15688 15733 0 -95.50(-0.60%)
Feb 10, 2020 15466 15828 15449 15828 0 +74.80(+0.47%)
Feb 07, 2020 15869 15919 15654 15754 0 -255.00(-1.59%)
Feb 06, 2020 15878 16009 15765 16008 0 +185.10(+1.17%)
Feb 05, 2020 15925 15986 15700 15823 0 +128.00(+0.82%)
Feb 04, 2020 15521 15734 15438 15695 0 +501.60(+3.30%)
Feb 03, 2020 14979 15432 14877 15194 0 -41.80(-0.27%)
Jan 31, 2020 15798 15884 15176 15236 0 -706.90(-4.43%)
Jan 30, 2020 15779 15953 15690 15942 0 -23.10(-0.14%)
Jan 29, 2020 15971 16138 15820 15966 0 +327.30(+2.09%)
Jan 28, 2020 15388 15673 15368 15638 0 +427.80(+2.81%)
Jan 27, 2020 15263 15347 15008 15210 0 -458.30(-2.92%)
Jan 24, 2020 15764 15916 15630 15669 0 -45.30(-0.29%)
Jan 23, 2020 15650 15730 15538 15714 0 +75.30(+0.48%)
Jan 22, 2020 15682 15752 15620 15639 0 +53.20(+0.34%)
Jan 21, 2020 15614 15704 15555 15586 0 -103.90(-0.66%)
Jan 17, 2020 15568 15690 15506 15690 0 +171.80(+1.11%)
Jan 16, 2020 15436 15540 15363 15518 0 +192.00(+1.25%)
Jan 15, 2020 15351 15530 15238 15326 0 -66.00(-0.43%)
Jan 14, 2020 15590 15632 15367 15392 0 -210.60(-1.35%)
Jan 13, 2020 15340 15608 15316 15602 0 +326.30(+2.14%)
Jan 10, 2020 15289 15391 15174 15276 0 +34.50(+0.23%)
Jan 09, 2020 15123 15281 15073 15242 0 +317.00(+2.12%)
Jan 08, 2020 14628 14986 14628 14924 0 +236.30(+1.61%)
Jan 07, 2020 14760 14812 14643 14688 0 -63.50(-0.43%)
Jan 06, 2020 14462 14766 14411 14752 0 +110.70(+0.76%)
Jan 03, 2020 14627 14796 14595 14641 0 -143.70(-0.97%)
Jan 02, 2020 14582 14797 14531 14785 0 +329.80(+2.28%)
Dec 31, 2019 14285 14456 14252 14455 0 +104.80(+0.73%)
Dec 30, 2019 14249 14408 14040 14350 0 +84.70(+0.59%)
Dec 27, 2019 14330 14471 14183 14265 0 -5.40(-0.04%)
Dec 26, 2019 14020 14274 14014 14271 0 +277.60(+1.98%)
Dec 24, 2019 14014 14024 13927 13993 0 +13.30(+0.10%)
Dec 23, 2019 13809 13992 13801 13980 0 +224.50(+1.63%)
Dec 20, 2019 13893 13913 13712 13755 0 -28.60(-0.21%)
Dec 19, 2019 13758 13841 13731 13784 0 +13.80(+0.10%)
Dec 18, 2019 13773 13876 13740 13770 0 -33.00(-0.24%)
Dec 17, 2019 13762 13870 13724 13803 0 +27.10(+0.20%)
Dec 16, 2019 13635 13822 13634 13776 0 +231.80(+1.71%)
Dec 13, 2019 13363 13552 13336 13544 0 +181.70(+1.36%)
Dec 12, 2019 13182 13417 13159 13363 0 +34.00(+0.26%)
Dec 11, 2019 13232 13345 13217 13329 0 +112.70(+0.85%)
Dec 10, 2019 13222 13294 13087 13216 0 +76.80(+0.58%)
Dec 09, 2019 13291 13330 13040 13139 0 -186.60(-1.40%)
Dec 06, 2019 13167 13340 13158 13326 0 +252.00(+1.93%)
Dec 05, 2019 12985 13088 12933 13074 0 +189.60(+1.47%)
Dec 04, 2019 12851 12961 12832 12884 0 +112.70(+0.88%)
Dec 03, 2019 12715 12775 12616 12771 0 -231.90(-1.78%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.