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 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%)
Mar 01, 2016 4807 4960 4796 4949 0 +189.03(+3.97%)
Feb 29, 2016 4768 4835 4758 4760 0 -10.83(-0.23%)
Feb 26, 2016 4785 4825 4754 4770 0 +7.38(+0.15%)
Feb 25, 2016 4728 4763 4689 4763 0 +32.49(+0.69%)
Feb 24, 2016 4626 4744 4594 4731 0 +69.41(+1.49%)
Feb 23, 2016 4745 4750 4654 4661 0 -107.80(-2.26%)
Feb 22, 2016 4741 4770 4722 4769 0 +41.34(+0.87%)
Feb 19, 2016 4726 4763 4716 4728 0 -10.82(-0.23%)
Feb 18, 2016 4865 4868 4730 4738 0 -91.56(-1.90%)
Feb 17, 2016 4759 4834 4733 4830 0 +72.85(+1.53%)
Feb 16, 2016 4677 4767 4657 4757 0 +130.45(+2.82%)
Feb 12, 2016 4627 4627 4627 4627 0 +14.27(+0.31%)
Feb 11, 2016 4617 4663 4558 4612 0 -28.06(-0.60%)
Feb 10, 2016 4640 4640 4632 4640 0 -35.44(-0.76%)
Feb 09, 2016 4641 4723 4624 4676 0 -0.98(-0.02%)
Feb 08, 2016 4584 4711 4580 4677 0 +48.73(+1.05%)
Feb 05, 2016 4751 4771 4612 4628 0 -127.00(-2.67%)
Feb 04, 2016 4719 4791 4686 4755 0 +12.31(+0.26%)
Feb 03, 2016 4676 4767 4631 4743 0 +92.05(+1.98%)
Feb 02, 2016 4697 4727 4641 4651 0 -95.99(-2.02%)
Feb 01, 2016 4749 4761 4696 4747 0 -44.80(-0.93%)
Jan 29, 2016 4666 4792 4649 4792 0 +159.98(+3.45%)
Jan 28, 2016 4617 4653 4549 4632 0 +32.98(+0.72%)
Jan 27, 2016 4728 4757 4595 4599 0 -323.40(-6.57%)
Jan 26, 2016 4919 4965 4827 4922 0 +27.07(+0.55%)
Jan 25, 2016 4997 4998 4884 4895 0 -97.47(-1.95%)
Jan 22, 2016 4855 4994 4842 4992 0 +252.04(+5.32%)
Jan 21, 2016 4778 4818 4673 4740 0 -24.12(-0.51%)
Jan 20, 2016 4681 4833 4599 4764 0 +6.40(+0.13%)
Jan 19, 2016 4844 4855 4701 4758 0 -23.14(-0.48%)
Jan 15, 2016 4781 4781 4781 4781 0 -117.65(-2.40%)
Jan 14, 2016 4822 4946 4713 4899 0 +104.85(+2.19%)
Jan 13, 2016 4938 4981 4790 4794 0 -126.51(-2.57%)
Jan 12, 2016 4950 4956 4865 4921 0 +70.39(+1.45%)
Jan 11, 2016 4872 4876 4792 4850 0 +77.29(+1.62%)
Jan 08, 2016 4851 4879 4763 4773 0 +25.10(+0.53%)
Jan 07, 2016 4858 4929 4747 4748 0 -209.20(-4.22%)
Jan 06, 2016 4950 5039 4916 4957 0 -98.95(-1.96%)
Jan 05, 2016 5206 5210 5041 5056 0 -129.95(-2.51%)
Jan 04, 2016 5051 5187 5021 5186 0 +4.43(+0.09%)
Dec 31, 2015 5181 5181 5181 5181 0 -101.40(-1.92%)
Dec 30, 2015 5345 5351 5276 5283 0 -69.90(-1.31%)
Dec 29, 2015 5265 5387 5265 5353 0 +94.51(+1.80%)
Dec 28, 2015 5296 5301 5227 5258 0 -59.56(-1.12%)
Dec 24, 2015 5318 5318 5318 5318 0 -28.55(-0.53%)
Dec 23, 2015 5280 5358 5277 5346 0 +67.93(+1.29%)
Dec 22, 2015 5287 5303 5240 5278 0 -4.92(-0.09%)
Dec 21, 2015 5281 5285 5197 5283 0 +63.99(+1.23%)
Dec 18, 2015 5361 5391 5208 5219 0 -145.22(-2.71%)
Dec 17, 2015 5514 5526 5365 5365 0 -116.17(-2.12%)
Dec 16, 2015 5467 5513 5356 5481 0 +41.84(+0.77%)
Dec 15, 2015 5510 5553 5432 5439 0 -97.95(-1.77%)
Dec 14, 2015 5522 5547 5404 5537 0 -34.46(-0.62%)
Dec 11, 2015 5670 5680 5555 5571 0 -147.18(-2.57%)
Dec 10, 2015 5712 5756 5686 5718 0 +27.07(+0.48%)
Dec 09, 2015 5691 5793 5665 5691 0 -128.48(-2.21%)
Dec 08, 2015 5785 5838 5752 5820 0 -2.46(-0.04%)
Dec 07, 2015 5857 5900 5799 5822 0 -36.92(-0.63%)
Dec 04, 2015 5675 5870 5666 5859 0 +188.53(+3.32%)
Dec 03, 2015 5737 5749 5622 5671 0 -53.16(-0.93%)
Dec 02, 2015 5776 5814 5714 5724 0 -52.18(-0.90%)
Dec 01, 2015 5845 5848 5752 5776 0 -47.25(-0.81%)
Nov 30, 2015 5808 5878 5796 5823 0 +24.12(+0.42%)
Nov 27, 2015 5823 5829 5789 5799 0 -10.83(-0.19%)
Nov 25, 2015 5810 5810 5810 5810 0 -41.84(-0.71%)
Nov 24, 2015 5776 5875 5765 5852 0 +55.62(+0.96%)
Nov 23, 2015 5796 5796 5776 5796 0 -76.30(-1.30%)
Nov 20, 2015 5873 5873 5873 5873 0 +25.60(+0.44%)
Nov 19, 2015 5791 5895 5748 5847 0 +73.34(+1.27%)
Nov 18, 2015 5698 5783 5685 5774 0 +177.21(+3.17%)
Nov 17, 2015 5657 5663 5578 5596 0 -23.87(-0.42%)
Nov 16, 2015 5483 5623 5464 5620 0 +90.33(+1.63%)
Nov 13, 2015 5671 5689 5527 5530 0 -166.38(-2.92%)
Nov 12, 2015 5723 5750 5693 5696 0 -19.20(-0.34%)
Nov 11, 2015 5728 5780 5671 5716 0 -32.49(-0.57%)
Nov 10, 2015 5754 5812 5713 5748 0 -187.05(-3.15%)
Nov 09, 2015 5954 5996 5909 5935 0 -24.12(-0.40%)
Nov 06, 2015 5962 5996 5938 5959 0 +6.89(+0.12%)
Nov 05, 2015 5998 6039 5916 5952 0 -53.17(-0.89%)
Nov 04, 2015 6061 6095 5987 6005 0 -28.05(-0.46%)
Nov 03, 2015 5946 6079 5941 6034 0 +68.42(+1.15%)
Nov 02, 2015 5901 5974 5888 5965 0 +82.70(+1.41%)
Oct 30, 2015 5956 5967 5880 5882 0 -50.70(-0.85%)
Oct 29, 2015 5843 5941 5822 5933 0 +62.02(+1.06%)
Oct 28, 2015 5756 5873 5713 5871 0 +232.34(+4.12%)
Oct 27, 2015 988.44 988.44 988.44 5639 0 -35.93(-0.63%)
Oct 26, 2015 5812 5815 5657 5675 0 -187.06(-3.19%)
Oct 23, 2015 5745 5869 5726 5862 0 +176.23(+3.10%)
Oct 22, 2015 5628 5685 5617 5685 0 +85.65(+1.53%)
Oct 21, 2015 5612 5689 5597 5600 0 -0.49(-0.01%)
Oct 20, 2015 5481 5620 5455 5600 0 +100.42(+1.83%)
Oct 19, 2015 5454 5501 5420 5500 0 +33.96(+0.62%)
Oct 16, 2015 5502 5513 5441 5466 0 -40.36(-0.73%)
Oct 15, 2015 5461 5518 5439 5506 0 +81.22(+1.50%)
Oct 14, 2015 5478 5489 5393 5425 0 -77.78(-1.41%)
Oct 13, 2015 5455 5535 5448 5503 0 +9.35(+0.17%)
Oct 12, 2015 5549 5550 5486 5494 0 -25.59(-0.46%)
Oct 09, 2015 5415 5527 5390 5519 0 +128.97(+2.39%)
Oct 08, 2015 5424 5424 5327 5390 0 -63.01(-1.16%)
Oct 07, 2015 5500 5502 5386 5453 0 -26.09(-0.48%)
Oct 06, 2015 5446 5500 5403 5479 0 +26.09(+0.48%)
Oct 05, 2015 5409 5482 5369 5453 0 +19.69(+0.36%)
Oct 02, 2015 5317 5465 5294 5433 0 +39.38(+0.73%)
Oct 01, 2015 5369 5396 5282 5394 0 -35.44(-0.65%)
Sep 30, 2015 5423 5491 5352 5430 0 +61.04(+1.14%)
Sep 29, 2015 5554 5588 5309 5368 0 -166.38(-3.01%)
Sep 28, 2015 5604 5640 5535 5535 0 -111.75(-1.98%)
Sep 25, 2015 5732 5743 5613 5647 0 -14.27(-0.25%)
Sep 24, 2015 5575 5685 5531 5661 0 +33.47(+0.59%)
Sep 23, 2015 5593 5647 5577 5627 0 +45.29(+0.81%)
Sep 22, 2015 5581 5621 5539 5582 0 -89.10(-1.57%)
Sep 21, 2015 5595 5679 5595 5671 0 +86.64(+1.55%)
Sep 18, 2015 5524 5626 5507 5585 0 -23.14(-0.41%)
Sep 17, 2015 5693 5734 5598 5608 0 -122.57(-2.14%)
Sep 16, 2015 5722 5737 5683 5730 0 +6.40(+0.11%)
Sep 15, 2015 5707 5736 5633 5724 0 +47.75(+0.84%)
Sep 14, 2015 5739 5754 5654 5676 0 +54.15(+0.96%)
Sep 11, 2015 5503 5622 5501 5622 0 +80.73(+1.46%)
Sep 10, 2015 5428 5576 5410 5541 0 +119.12(+2.20%)
Sep 09, 2015 5600 5613 5403 5422 0 -106.33(-1.92%)
Sep 08, 2015 5501 5541 5430 5528 0 +149.65(+2.78%)
Sep 04, 2015 5379 5379 5379 5379 0 -54.15(-1.00%)
Sep 03, 2015 5537 5552 5417 5433 0 -96.97(-1.75%)
Sep 02, 2015 5426 5530 5372 5530 0 +227.42(+4.29%)
Sep 01, 2015 5422 5507 5285 5303 0 -248.10(-4.47%)
Aug 31, 2015 5515 5638 5513 5551 0 -26.09(-0.47%)
Aug 28, 2015 5522 5578 5491 5577 0 +18.22(+0.33%)
Aug 27, 2015 5525 5574 5416 5558 0 +158.99(+2.94%)
Aug 26, 2015 5271 5409 5171 5399 0 +292.89(+5.74%)
Aug 25, 2015 5469 5469 5095 5107 0 +30.52(+0.60%)
Aug 24, 2015 4670 5356 4529 5076 0 -129.95(-2.50%)
Aug 21, 2015 5436 5508 5200 5206 0 -339.16(-6.12%)
Aug 20, 2015 5616 5629 5495 5545 0 -116.17(-2.05%)
Aug 19, 2015 5715 5736 5645 5661 0 -73.35(-1.28%)
Aug 18, 2015 5731 5781 5711 5735 0 -32.49(-0.56%)
Aug 17, 2015 5712 5791 5685 5767 0 +59.07(+1.03%)
Aug 14, 2015 5627 5725 5612 5708 0 +39.88(+0.70%)
Aug 13, 2015 5712 5717 5638 5668 0 +22.15(+0.39%)
Aug 12, 2015 5784 5791 5626 5646 0 +59.56(+1.07%)
Aug 11, 2015 5799 5814 5579 5587 0 -306.67(-5.20%)
Aug 10, 2015 5736 5906 5736 5893 0 +206.74(+3.64%)
Aug 07, 2015 5640 5722 5636 5686 0 +19.20(+0.34%)
Aug 06, 2015 5709 5735 5617 5667 0 -13.29(-0.23%)
Aug 05, 2015 5560 5781 5518 5681 0 +37.41(+0.66%)
Aug 04, 2015 5780 5792 5575 5643 0 -187.05(-3.21%)
Aug 03, 2015 5981 6032 5785 5830 0 -140.79(-2.36%)
Jul 31, 2015 6035 6037 5952 5971 0 -52.67(-0.87%)
Jul 30, 2015 6021 6034 5991 6024 0 -30.52(-0.50%)
Jul 29, 2015 6062 6079 6019 6054 0 -19.20(-0.32%)
Jul 28, 2015 6073 6099 6033 6073 0 +30.03(+0.50%)
Jul 27, 2015 6059 6085 6011 6043 0 -85.16(-1.39%)
Jul 24, 2015 6169 6190 6099 6129 0 -32.49(-0.53%)
Jul 23, 2015 6212 6256 6156 6161 0 -2.95(-0.05%)
Jul 22, 2015 6005 6178 6005 6164 0 -272.21(-4.23%)
Jul 21, 2015 6540 6543 6415 6436 0 -64.98(-1.00%)
Jul 20, 2015 6447 6545 6434 6501 0 +120.60(+1.89%)
Jul 17, 2015 6354 6381 6316 6381 0 +54.64(+0.86%)
Jul 16, 2015 6288 6329 6269 6326 0 +83.19(+1.33%)
Jul 15, 2015 6189 6259 6182 6243 0 +59.56(+0.96%)
Jul 14, 2015 6204 6221 6155 6183 0 -2.46(-0.04%)
Jul 13, 2015 6155 6190 6120 6186 0 +117.16(+1.93%)
Jul 10, 2015 6002 6097 5967 6068 0 +158.01(+2.67%)
Jul 09, 2015 6097 6107 5869 5910 0 -123.06(-2.04%)
Jul 08, 2015 6128 6135 6032 6034 0 -153.58(-2.48%)
Jul 07, 2015 6197 6210 6093 6187 0 -15.26(-0.25%)
Jul 06, 2015 6150 6214 6146 6202 0 -21.66(-0.35%)
Jul 02, 2015 6224 6224 6224 6224 0 -7.88(-0.13%)
Jul 01, 2015 6247 6249 6202 6232 0 +57.84(+0.94%)
Jun 30, 2015 6181 6208 6146 6174 0 +44.06(+0.72%)
Jun 29, 2015 6176 6224 6128 6130 0 -109.28(-1.75%)
Jun 26, 2015 6285 6300 6227 6239 0 -36.92(-0.59%)
Jun 25, 2015 6343 6355 6276 6276 0 -30.03(-0.48%)
Jun 24, 2015 6262 6389 6257 6306 0 +53.16(+0.85%)
Jun 23, 2015 6275 6282 6246 6253 0 -28.55(-0.45%)
Jun 22, 2015 6276 6304 6256 6282 0 +49.72(+0.80%)
Jun 19, 2015 6287 6292 6222 6232 0 -63.01(-1.00%)
Jun 18, 2015 6263 6316 6262 6295 0 +28.55(+0.46%)
Jun 17, 2015 6287 6295 6239 6266 0 -14.76(-0.23%)
Jun 16, 2015 6253 6293 6221 6281 0 +33.47(+0.54%)
Jun 15, 2015 6207 6263 6188 6248 0 -12.31(-0.20%)
Jun 12, 2015 859.47 862.17 833.13 6260 0 -69.90(-1.10%)
Jun 11, 2015 6359 6408 6324 6330 0 -14.27(-0.22%)
Jun 10, 2015 6297 6367 6293 6344 0 +71.87(+1.15%)
Jun 09, 2015 6272 6305 6184 6272 0 -18.71(-0.30%)
Jun 08, 2015 6345 6360 6243 6291 0 -41.84(-0.66%)
Jun 05, 2015 6375 6384 6319 6333 0 -34.95(-0.55%)
Jun 04, 2015 6379 6428 6346 6368 0 -37.41(-0.58%)
Jun 03, 2015 6432 6445 6394 6405 0 +7.87(+0.12%)
Jun 02, 2015 6392 6431 6366 6397 0 -28.30(-0.44%)
Jun 01, 2015 6413 6468 6402 6426 0 +12.55(+0.20%)
May 29, 2015 6460 6471 6395 6413 0 -73.84(-1.14%)
May 28, 2015 6491 6495 6453 6487 0 -13.04(-0.20%)
May 27, 2015 6416 6510 6402 6500 0 +119.37(+1.87%)
May 26, 2015 6527 6542 6356 6381 0 -143.74(-2.20%)
May 22, 2015 6524 6524 6524 6524 0 +56.61(+0.88%)
May 21, 2015 6403 6479 6394 6468 0 +65.47(+1.02%)
May 20, 2015 6399 6447 6367 6402 0 -0.49(-0.01%)
May 19, 2015 6433 6443 6382 6403 0 -5.91(-0.09%)
May 18, 2015 6320 6435 6319 6409 0 +69.90(+1.10%)
May 15, 2015 6353 6374 6311 6339 0 -8.86(-0.14%)
May 14, 2015 6272 6348 6259 6348 0 +144.72(+2.33%)
May 13, 2015 6210 6261 6196 6203 0 +7.14(+0.12%)
May 12, 2015 6183 6246 6144 6196 0 -22.40(-0.36%)
May 11, 2015 6271 6271 6184 6218 0 -63.99(-1.02%)
May 08, 2015 6236 6282 6211 6282 0 +116.17(+1.88%)
May 07, 2015 6142 6206 6105 6166 0 +12.31(+0.20%)
May 06, 2015 6230 6239 6072 6154 0 -38.89(-0.63%)
May 05, 2015 6308 6323 6192 6192 0 -142.75(-2.25%)
May 04, 2015 6375 6427 6314 6335 0 -12.31(-0.19%)
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.