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 (%)
Apr 30, 2014 4168 4215 4148 4150 0 -15.75(-0.38%)
Apr 29, 2014 4175 4191 4146 4165 0 -12.37(-0.30%)
Apr 28, 2014 4028 4189 4026 4178 0 +155.76(+3.87%)
Apr 25, 2014 3970 4022 3966 4022 0 +29.32(+0.73%)
Apr 24, 2014 3996 4008 3943 3993 0 +302.53(+8.20%)
Apr 23, 2014 3720 3735 3688 3690 0 -48.87(-1.31%)
Apr 22, 2014 3715 3740 3702 3739 0 +3.72(+0.10%)
Apr 21, 2014 3694 3742 3685 3735 0 +43.81(+1.19%)
Apr 17, 2014 3691 3691 3691 0 +41.70(+1.14%)
Apr 16, 2014 3643 3664 3615 3650 0 +7.38(+0.20%)
Apr 15, 2014 3659 3668 3596 3642 0 -26.16(-0.71%)
Apr 14, 2014 3670 3672 3637 3669 0 +14.56(+0.40%)
Apr 11, 2014 3650 3677 3638 3654 0 -27.21(-0.74%)
Apr 10, 2014 3732 3743 3679 3681 0 -48.10(-1.29%)
Apr 09, 2014 3675 3730 3671 3729 0 +48.38(+1.31%)
Apr 08, 2014 3693 3700 3648 3681 0 -0.21(-0.01%)
Apr 07, 2014 3713 3733 3670 3681 0 -58.72(-1.57%)
Apr 04, 2014 3796 3797 3731 3740 0 -49.02(-1.29%)
Apr 03, 2014 3807 3815 3781 3789 0 -26.44(-0.69%)
Apr 02, 2014 3814 3822 3799 3815 0 +6.33(+0.17%)
Apr 01, 2014 3782 3811 3775 3809 0 +34.53(+0.91%)
Mar 31, 2014 3792 3803 3770 3774 0 -0.84(-0.02%)
Mar 28, 2014 3786 3790 3757 3775 0 -4.22(-0.11%)
Mar 27, 2014 3797 3808 3763 3779 0 -16.32(-0.43%)
Mar 26, 2014 3843 3861 3789 3796 0 -36.64(-0.96%)
Mar 25, 2014 3808 3838 3794 3832 0 +40.79(+1.08%)
Mar 24, 2014 3786 3801 3763 3792 0 +44.44(+1.19%)
Mar 21, 2014 3741 3753 3701 3747 0 +29.33(+0.79%)
Mar 20, 2014 3726 3746 3708 3718 0 -18.00(-0.48%)
Mar 19, 2014 3743 3771 3720 3736 0 -0.99(-0.03%)
Mar 18, 2014 3698 3741 3693 3737 0 +32.77(+0.88%)
Mar 17, 2014 3711 3727 3698 3704 0 +14.42(+0.39%)
Mar 14, 2014 3719 3733 3678 3690 0 -41.91(-1.12%)
Mar 13, 2014 3779 3795 3721 3732 0 -41.92(-1.11%)
Mar 12, 2014 3759 3779 3741 3774 0 +3.66(+0.10%)
Mar 11, 2014 3765 3788 3745 3770 0 +36.36(+0.97%)
Mar 10, 2014 3716 3750 3715 3734 0 +3.37(+0.09%)
Mar 07, 2014 3735 3741 3699 3730 0 -2.18(-0.06%)
Mar 06, 2014 3747 3758 3714 3732 0 -11.32(-0.30%)
Mar 05, 2014 3734 3760 3721 3744 0 +7.88(+0.21%)
Mar 04, 2014 3734 3746 3711 3736 0 +24.47(+0.66%)
Mar 03, 2014 3681 3732 3676 3711 0 +10.69(+0.29%)
Feb 28, 2014 3721 3746 3672 3701 0 -10.06(-0.27%)
Feb 27, 2014 3637 3718 3629 3711 0 +72.57(+1.99%)
Feb 26, 2014 3682 3692 3626 3638 0 -33.12(-0.90%)
Feb 25, 2014 3723 3724 3664 3671 0 -38.60(-1.04%)
Feb 24, 2014 3679 3726 3674 3710 0 +16.17(+0.44%)
Feb 21, 2014 3747 3759 3689 3694 0 -41.49(-1.11%)
Feb 20, 2014 3748 3776 3720 3735 0 -43.74(-1.16%)
Feb 19, 2014 3831 3846 3758 3779 0 -60.62(-1.58%)
Feb 18, 2014 3840 3876 3837 3839 0 +14.07(+0.37%)
Feb 14, 2014 3825 3825 3825 0 -3.10(-0.08%)
Feb 13, 2014 3760 3831 3757 3829 0 +59.85(+1.59%)
Feb 12, 2014 3776 3794 3750 3769 0 -0.29(-0.01%)
Feb 11, 2014 3731 3782 3724 3769 0 +49.02(+1.32%)
Feb 10, 2014 3647 3741 3643 3720 0 +65.47(+1.79%)
Feb 07, 2014 3666 3677 3638 3654 0 +50.42(+1.40%)
Feb 06, 2014 3587 3611 3571 3604 0 -0.56(-0.02%)
Feb 05, 2014 3562 3624 3560 3605 0 +26.72(+0.75%)
Feb 04, 2014 3557 3583 3535 3578 0 +51.05(+1.45%)
Feb 03, 2014 3534 3570 3511 3527 0 +6.54(+0.19%)
Jan 31, 2014 3482 3527 3471 3520 0 +5.75(+0.16%)
Jan 30, 2014 3534 3562 3493 3515 0 -6.80(-0.19%)
Jan 29, 2014 3544 3568 3506 3521 0 -40.44(-1.14%)
Jan 28, 2014 3578 3622 3531 3562 0 -309.41(-7.99%)
Jan 27, 2014 3868 3901 3838 3871 0 +31.15(+0.81%)
Jan 24, 2014 3896 3907 3831 3840 0 -71.10(-1.82%)
Jan 23, 2014 3867 3913 3831 3911 0 +32.85(+0.85%)
Jan 22, 2014 3874 3919 3852 3878 0 +17.15(+0.44%)
Jan 21, 2014 3804 3868 3800 3861 0 +59.07(+1.55%)
Jan 17, 2014 3802 3802 3802 0 -95.49(-2.45%)
Jan 16, 2014 3902 3916 3879 3898 0 -21.87(-0.56%)
Jan 15, 2014 3842 3939 3879 3919 0 +77.14(+2.01%)
Jan 14, 2014 3785 3845 3781 3842 0 +74.96(+1.99%)
Jan 13, 2014 3726 3815 3726 3767 0 +19.62(+0.52%)
Jan 10, 2014 3796 3803 3735 3748 0 -25.17(-0.67%)
Jan 09, 2014 3845 3846 3765 3773 0 -48.81(-1.28%)
Jan 08, 2014 3789 3836 3788 3822 0 +24.07(+0.63%)
Jan 07, 2014 3828 3839 3783 3798 0 -27.37(-0.72%)
Jan 06, 2014 3779 3845 3752 3825 0 +20.74(+0.55%)
Jan 03, 2014 3888 3894 3800 3804 0 -85.44(-2.20%)
Jan 02, 2014 3908 3917 3882 3890 0 -55.48(-1.41%)
Dec 31, 2013 3945 3945 3945 0 +45.71(+1.17%)
Dec 30, 2013 3920 3939 3884 3899 0 -39.17(-0.99%)
Dec 27, 2013 3965 3969 3934 3939 0 -26.79(-0.68%)
Dec 26, 2013 3995 4005 3962 3965 0 -26.51(-0.66%)
Dec 24, 2013 3992 3992 3992 0 -17.02(-0.42%)
Dec 23, 2013 3994 4013 3957 4009 0 +148.17(+3.84%)
Dec 20, 2013 3835 3879 3831 3861 0 +32.06(+0.84%)
Dec 19, 2013 3831 3868 3824 3829 0 -44.37(-1.15%)
Dec 18, 2013 3848 3878 3789 3873 0 -29.68(-0.76%)
Dec 17, 2013 3908 3934 3891 3903 0 -17.65(-0.45%)
Dec 16, 2013 3907 3957 3903 3920 0 +21.59(+0.55%)
Dec 13, 2013 3955 3958 3893 3899 0 -42.96(-1.09%)
Dec 12, 2013 3957 3976 3938 3942 0 -5.77(-0.15%)
Dec 11, 2013 3988 4015 3936 3948 0 -29.46(-0.74%)
Dec 10, 2013 3964 3993 3946 3977 0 -6.19(-0.16%)
Dec 09, 2013 3944 4005 3944 3983 0 +45.07(+1.14%)
Dec 06, 2013 3979 3985 3935 3938 0 -55.42(-1.39%)
Dec 05, 2013 4027 4044 3983 3994 0 +20.40(+0.51%)
Dec 04, 2013 3977 4003 3944 3973 0 -9.29(-0.23%)
Dec 03, 2013 3926 3983 3876 3982 0 +106.13(+2.74%)
Dec 02, 2013 3924 3968 3873 3876 0 -34.04(-0.87%)
Nov 29, 2013 3864 3926 3852 3910 0 +71.09(+1.85%)
Nov 27, 2013 3839 3839 3839 0 +88.33(+2.35%)
Nov 26, 2013 3686 3770 3685 3751 0 +67.93(+1.84%)
Nov 25, 2013 3664 3698 3664 3683 0 +27.71(+0.76%)
Nov 22, 2013 3653 3672 3646 3655 0 -9.40(-0.26%)
Nov 21, 2013 3640 3665 3612 3665 0 +43.15(+1.19%)
Nov 20, 2013 3651 3660 3617 3622 0 -32.00(-0.88%)
Nov 19, 2013 3650 3680 3642 3654 0 +6.48(+0.18%)
Nov 18, 2013 3692 3707 3644 3647 0 -44.74(-1.21%)
Nov 15, 2013 3703 3721 3688 3692 0 -22.28(-0.60%)
Nov 14, 2013 3676 3722 3670 3714 0 +57.31(+1.57%)
Nov 12, 2013 3640 3684 3636 3657 0 +6.76(+0.19%)
Nov 11, 2013 3657 3668 3617 3650 0 -10.63(-0.29%)
Nov 08, 2013 3619 3665 3605 3661 0 +56.74(+1.57%)
Nov 07, 2013 3654 3679 3603 3604 0 -59.27(-1.62%)
Nov 06, 2013 3686 3691 3644 3663 0 -31.85(-0.86%)
Nov 05, 2013 3689 3719 3678 3695 0 +259.21(+7.54%)
Nov 04, 2013 3234 3436 3387 3436 0 +41.71(+1.23%)
Nov 01, 2013 3252 3424 3368 3394 0 -16.58(-0.49%)
Oct 31, 2013 3258 3440 3402 3411 0 -13.62(-0.40%)
Oct 30, 2013 3225 3441 3375 3424 0 +51.01(+1.51%)
Oct 29, 2013 3495 3514 3360 3373 0 -81.56(-2.36%)
Oct 28, 2013 3450 3462 3413 3455 0 +24.20(+0.71%)
Oct 25, 2013 3464 3476 3425 3431 0 -37.06(-1.07%)
Oct 24, 2013 3425 3471 3409 3468 0 +43.25(+1.26%)
Oct 23, 2013 3388 3429 3387 3424 0 +31.55(+0.93%)
Oct 22, 2013 3434 3446 3319 3393 0 -9.33(-0.27%)
Oct 21, 2013 3343 3421 3341 3402 0 +77.64(+2.34%)
Oct 18, 2013 3307 3328 3305 3325 0 +27.01(+0.82%)
Oct 17, 2013 3270 3299 3268 3298 0 +21.03(+0.64%)
Oct 16, 2013 3274 3285 3265 3277 0 +15.33(+0.47%)
Oct 15, 2013 3254 3282 3242 3261 0 +16.20(+0.50%)
Oct 14, 2013 3207 3255 3203 3245 0 +20.04(+0.62%)
Oct 11, 2013 3189 3231 3177 3225 0 +19.82(+0.62%)
Oct 10, 2013 3216 3222 3189 3205 0 +18.99(+0.60%)
Oct 09, 2013 3174 3194 3135 3186 0 +35.05(+1.11%)
Oct 08, 2013 3207 3212 3149 3151 0 -42.38(-1.33%)
Oct 07, 2013 3186 3224 3179 3194 0 +29.29(+0.93%)
Oct 04, 2013 3169 3174 3137 3164 0 -2.24(-0.07%)
Oct 03, 2013 3211 3222 3150 3166 0 -38.17(-1.19%)
Oct 02, 2013 3180 3219 3169 3205 0 +9.81(+0.31%)
Oct 01, 2013 3136 3202 3135 3195 0 +33.06(+1.05%)
Sep 27, 2013 3168 3174 3149 3162 0 -22.59(-0.71%)
Sep 26, 2013 3183 3199 3170 3184 0 +29.11(+0.92%)
Sep 25, 2013 3203 3206 3155 3155 0 -47.17(-1.47%)
Sep 24, 2013 3238 3242 3194 3202 0 -9.56(-0.30%)
Sep 23, 2013 3246 3251 3162 3212 0 +144.13(+4.70%)
Sep 20, 2013 3133 3137 3059 3068 0 -30.17(-0.97%)
Sep 19, 2013 3088 3120 3079 3098 0 +47.29(+1.55%)
Sep 18, 2013 3041 3061 3026 3051 0 +58.28(+1.95%)
Sep 17, 2013 2947 3020 2944 2992 0 +32.27(+1.09%)
Sep 16, 2013 3020 3052 2942 2960 0 -91.73(-3.01%)
Sep 13, 2013 3079 3095 3051 3052 0 -48.35(-1.56%)
Sep 12, 2013 3074 3117 3059 3100 0 +30.91(+1.01%)
Sep 11, 2013 3065 3107 3051 3069 0 -167.15(-5.16%)
Sep 10, 2013 3308 3316 3204 3236 0 -71.45(-2.16%)
Sep 09, 2013 3300 3319 3291 3308 0 +49.35(+1.51%)
Sep 06, 2013 3260 3266 3207 3259 0 +18.49(+0.57%)
Sep 05, 2013 3271 3274 3230 3240 0 -21.06(-0.65%)
Sep 04, 2013 3266 3283 3246 3261 0 +63.24(+1.98%)
Sep 03, 2013 3226 3273 3190 3198 0 +8.37(+0.26%)
Aug 30, 2013 3190 3190 3190 0 -27.55(-0.86%)
Aug 29, 2013 3217 3248 3214 3217 0 +4.63(+0.14%)
Aug 28, 2013 3182 3243 3182 3212 0 +14.37(+0.45%)
Aug 27, 2013 3257 3285 3184 3198 0 -89.55(-2.72%)
Aug 26, 2013 3274 3333 3272 3288 0 +11.98(+0.37%)
Aug 23, 2013 3289 3290 3265 3276 0 -11.86(-0.36%)
Aug 22, 2013 3300 3304 3258 3288 0 +3.78(+0.12%)
Aug 21, 2013 3291 3314 3276 3284 0 +8.37(+0.26%)
Aug 20, 2013 3329 3335 3274 3275 0 -41.99(-1.27%)
Aug 19, 2013 3296 3355 3294 3317 0 +33.22(+1.01%)
Aug 16, 2013 3269 3288 3261 3284 0 +28.82(+0.89%)
Aug 15, 2013 3246 3284 3198 3255 0 -3.84(-0.12%)
Aug 14, 2013 3255 3295 3227 3259 0 +55.43(+1.73%)
Aug 13, 2013 3088 3236 3070 3204 0 +137.76(+4.49%)
Aug 12, 2013 3001 3074 2999 3066 0 +80.02(+2.68%)
Aug 09, 2013 3012 3023 2981 2986 0 -40.85(-1.35%)
Aug 08, 2013 3044 3046 3007 3027 0 -24.16(-0.79%)
Aug 07, 2013 3044 3063 3031 3051 0 -1.92(-0.06%)
Aug 06, 2013 3069 3094 3033 3053 0 -25.47(-0.83%)
Aug 05, 2013 3049 3086 3033 3078 0 +42.90(+1.41%)
Aug 02, 2013 3007 3037 2997 3035 0 +45.10(+1.51%)
Aug 01, 2013 2983 2992 2967 2990 0 +29.28(+0.99%)
Jul 31, 2013 2976 2995 2937 2961 0 -7.31(-0.25%)
Jul 30, 2013 2948 2993 2943 2968 0 +34.21(+1.17%)
Jul 29, 2013 2891 2949 2885 2934 0 +35.45(+1.22%)
Jul 26, 2013 2863 2899 2857 2899 0 +15.05(+0.52%)
Jul 25, 2013 2896 2902 2865 2884 0 -11.77(-0.41%)
Jul 24, 2013 2885 2925 2860 2895 0 +134.50(+4.87%)
Jul 23, 2013 2806 2813 2759 2761 0 -47.24(-1.68%)
Jul 22, 2013 2815 2831 2802 2808 0 +7.07(+0.25%)
Jul 19, 2013 2852 2858 2796 2801 0 -42.19(-1.48%)
Jul 18, 2013 2853 2864 2836 2843 0 +15.37(+0.54%)
Jul 17, 2013 2827 2844 2817 2828 0 -4.46(-0.16%)
Jul 16, 2013 2811 2838 2794 2832 0 +15.70(+0.56%)
Jul 15, 2013 2803 2844 2800 2817 0 +3.76(+0.13%)
Jul 12, 2013 2821 2834 2793 2813 0 -5.14(-0.18%)
Jul 11, 2013 2791 2825 2780 2818 0 +41.04(+1.48%)
Jul 10, 2013 2771 2803 2762 2777 0 -10.44(-0.37%)
Jul 09, 2013 2734 2796 2713 2787 0 +44.61(+1.63%)
Jul 08, 2013 2774 2780 2714 2743 0 -10.04(-0.36%)
Jul 05, 2013 2774 2792 2736 2753 0 -24.33(-0.88%)
Jul 03, 2013 2777 2777 2777 0 +13.58(+0.49%)
Jul 02, 2013 2710 2783 2707 2764 0 +58.58(+2.17%)
Jul 01, 2013 2665 2725 2655 2705 0 +78.90(+3.00%)
Jun 28, 2013 2594 2650 2578 2626 0 -11.17(-0.42%)
Jun 26, 2013 2673 2679 2621 2637 0 -28.07(-1.05%)
Jun 25, 2013 2684 2698 2641 2665 0 +1.61(+0.06%)
Jun 24, 2013 2694 2702 2635 2664 0 -68.41(-2.50%)
Jun 21, 2013 2764 2773 2698 2732 0 -20.97(-0.76%)
Jun 20, 2013 2769 2811 2742 2753 0 -38.92(-1.39%)
Jun 19, 2013 2845 2847 2792 2792 0 -55.47(-1.95%)
Jun 18, 2013 2845 2870 2837 2848 0 -0.61(-0.02%)
Jun 17, 2013 2845 2871 2838 2848 0 +12.36(+0.44%)
Jun 14, 2013 2870 2876 2826 2836 0 -37.55(-1.31%)
Jun 13, 2013 2851 2882 2827 2873 0 +24.45(+0.86%)
Jun 12, 2013 2895 2906 2845 2849 0 -33.71(-1.17%)
Jun 11, 2013 2871 2916 2856 2883 0 -8.62(-0.30%)
Jun 10, 2013 2928 2955 2878 2891 0 -19.02(-0.65%)
Jun 07, 2013 2878 2920 2854 2910 0 +20.88(+0.72%)
Jun 06, 2013 2932 2943 2861 2889 0 -40.73(-1.39%)
Jun 05, 2013 2934 2965 2921 2930 0 -23.47(-0.79%)
Jun 04, 2013 2978 2986 2941 2954 0 -9.13(-0.31%)
Jun 03, 2013 2962 2973 2910 2963 0 +7.25(+0.25%)
May 31, 2013 2972 3003 2953 2955 0 -10.47(-0.35%)
May 30, 2013 2930 2985 2922 2966 0 +36.74(+1.25%)
May 29, 2013 2898 2946 2894 2929 0 +21.90(+0.75%)
May 28, 2013 2960 2968 2904 2907 0 -22.91(-0.78%)
May 24, 2013 2930 2930 2930 0 +18.65(+0.64%)
May 23, 2013 2873 2937 2872 2912 0 +4.67(+0.16%)
May 22, 2013 2924 2951 2887 2907 0 +10.33(+0.36%)
May 21, 2013 2887 2933 2862 2897 0 -20.62(-0.71%)
May 20, 2013 2848 2935 2837 2917 0 +60.41(+2.11%)
May 17, 2013 2893 2900 2843 2857 0 -8.57(-0.30%)
May 16, 2013 2795 2886 2767 2865 0 +35.48(+1.25%)
May 15, 2013 2894 2906 2789 2830 0 -162.23(-5.42%)
May 13, 2013 2971 3012 2970 2992 0 +11.85(+0.40%)
May 10, 2013 3011 3023 2964 2980 0 -22.19(-0.74%)
May 09, 2013 3020 3041 2994 3002 0 -43.03(-1.41%)
May 08, 2013 3016 3056 2995 3045 0 +31.96(+1.06%)
May 07, 2013 3053 3059 2982 3014 0 -13.14(-0.43%)
May 06, 2013 2996 3037 2987 3027 0 +66.66(+2.25%)
May 03, 2013 2968 2971 2955 2960 0 +27.58(+0.94%)
May 02, 2013 2909 2952 2902 2932 0 +38.84(+1.34%)
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.