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 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
Apr 03, 2017 7074 7094 7042 7074 0 +1.97(+0.03%)
Mar 31, 2017 7075 7102 7040 7072 0 -13.29(-0.19%)
Mar 30, 2017 7098 7113 7064 7085 0 -9.35(-0.13%)
Mar 29, 2017 7073 7113 7049 7094 0 +15.75(+0.22%)
Mar 28, 2017 6936 7090 6922 7079 0 +143.74(+2.07%)
Mar 27, 2017 6861 6952 6824 6935 0 +11.81(+0.17%)
Mar 24, 2017 6965 6977 6909 6923 0 -13.78(-0.20%)
Mar 23, 2017 6954 6969 6922 6937 0 -24.62(-0.35%)
Mar 22, 2017 6884 6970 6880 6961 0 +77.78(+1.13%)
Mar 21, 2017 6995 7029 6878 6884 0 -79.75(-1.15%)
Mar 20, 2017 6911 6965 6903 6963 0 +72.37(+1.05%)
Mar 17, 2017 6941 6941 6886 6891 0 -34.46(-0.50%)
Mar 16, 2017 6927 6942 6904 6925 0 +11.32(+0.16%)
Mar 15, 2017 6862 6928 6844 6914 0 +72.36(+1.06%)
Mar 14, 2017 6857 6874 6834 6842 0 -10.34(-0.15%)
Mar 13, 2017 6835 6863 6833 6852 0 +2.96(+0.04%)
Mar 10, 2017 6855 6860 6825 6849 0 +22.64(+0.33%)
Mar 09, 2017 6829 6832 6746 6827 0 -15.75(-0.23%)
Mar 08, 2017 6840 6882 6833 6842 0 -25.60(-0.37%)
Mar 07, 2017 6845 6891 6832 6868 0 +8.86(+0.13%)
Mar 06, 2017 6860 6880 6822 6859 0 -21.66(-0.31%)
Mar 03, 2017 6831 6883 6822 6881 0 +40.37(+0.59%)
Mar 02, 2017 6892 6905 6830 6840 0 -40.86(-0.59%)
Mar 01, 2017 6788 6899 6773 6881 0 +137.83(+2.04%)
Feb 28, 2017 6748 6765 6729 6743 0 +2.96(+0.04%)
Feb 27, 2017 6751 6765 6708 6740 0 +13.29(+0.20%)
Feb 24, 2017 6690 6727 6659 6727 0 +6.40(+0.10%)
Feb 23, 2017 6763 6767 6709 6721 0 -28.55(-0.42%)
Feb 22, 2017 6716 6750 6700 6749 0 +20.18(+0.30%)
Feb 21, 2017 6706 6732 6694 6729 0 +48.24(+0.72%)
Feb 17, 2017 6681 6681 6681 6681 0 +18.46(+0.28%)
Feb 16, 2017 6678 6690 6637 6662 0 -8.12(-0.12%)
Feb 15, 2017 6671 6708 6627 6670 0 +24.12(+0.36%)
Feb 14, 2017 6570 6650 6559 6646 0 +85.16(+1.30%)
Feb 13, 2017 6551 6587 6535 6561 0 +57.59(+0.89%)
Feb 10, 2017 6520 6544 6500 6504 0 -14.77(-0.23%)
Feb 09, 2017 6480 6520 6454 6518 0 +18.71(+0.29%)
Feb 08, 2017 6466 6509 6459 6500 0 +25.10(+0.39%)
Feb 07, 2017 6426 6502 6421 6475 0 +61.04(+0.95%)
Feb 06, 2017 6356 6424 6345 6414 0 +59.56(+0.94%)
Feb 03, 2017 6316 6359 6309 6354 0 +27.08(+0.43%)
Feb 02, 2017 6300 6369 6290 6327 0 -10.83(-0.17%)
Feb 01, 2017 6253 6423 6252 6338 0 +364.26(+6.10%)
Jan 31, 2017 5964 5975 5938 5973 0 -13.78(-0.23%)
Jan 30, 2017 5953 5987 5939 5987 0 -15.75(-0.26%)
Jan 27, 2017 6012 6023 5986 6003 0 +0.49(+0.01%)
Jan 26, 2017 5989 6027 5986 6002 0 +2.95(+0.05%)
Jan 25, 2017 5928 6010 5921 6000 0 +94.02(+1.59%)
Jan 24, 2017 5885 5912 5882 5906 0 -5.41(-0.09%)
Jan 23, 2017 5907 5947 5896 5911 0 +3.93(+0.07%)
Jan 20, 2017 5929 5929 5894 5907 0 +10.83(+0.18%)
Jan 19, 2017 5877 5911 5876 5896 0 -10.33(-0.17%)
Jan 18, 2017 5907 5932 5893 5906 0 -0.50(-0.01%)
Jan 17, 2017 5825 5919 5819 5907 0 +47.26(+0.81%)
Jan 13, 2017 5860 5860 5860 5860 0 -10.34(-0.18%)
Jan 12, 2017 5853 5872 5819 5870 0 -24.61(-0.42%)
Jan 11, 2017 5845 5904 5838 5895 0 +31.50(+0.54%)
Jan 10, 2017 5846 5876 5823 5863 0 +5.91(+0.10%)
Jan 09, 2017 5806 5879 5806 5857 0 +53.16(+0.92%)
Jan 06, 2017 5748 5816 5733 5804 0 +64.00(+1.11%)
Jan 05, 2017 5706 5753 5701 5740 0 +29.04(+0.51%)
Jan 04, 2017 5703 5735 5698 5711 0 -6.40(-0.11%)
Jan 03, 2017 5700 5726 5650 5717 0 +16.25(+0.29%)
Dec 30, 2016 5701 5701 5701 5701 0 -44.80(-0.78%)
Dec 29, 2016 5732 5765 5730 5746 0 -1.48(-0.03%)
Dec 28, 2016 5785 5809 5720 5748 0 -24.61(-0.43%)
Dec 27, 2016 5736 5799 5734 5772 0 +36.43(+0.64%)
Dec 23, 2016 5736 5736 5736 5736 0 +11.32(+0.20%)
Dec 22, 2016 5727 5735 5692 5724 0 -37.90(-0.66%)
Dec 21, 2016 5749 5779 5748 5762 0 +5.41(+0.09%)
Dec 20, 2016 5747 5784 5744 5757 0 +15.26(+0.27%)
Dec 19, 2016 5700 5778 5698 5742 0 +32.98(+0.58%)
Dec 16, 2016 5733 5735 5693 5709 0 +7.39(+0.13%)
Dec 15, 2016 5680 5746 5672 5701 0 +31.01(+0.55%)
Dec 14, 2016 5663 5720 5660 5670 0 +0.00(+0.00%)
Dec 13, 2016 5604 5706 5599 5670 0 +93.03(+1.67%)
Dec 12, 2016 5577 5661 5537 5577 0 -31.99(-0.57%)
Dec 09, 2016 5528 5646 5528 5609 0 +90.08(+1.63%)
Dec 08, 2016 5457 5534 5444 5519 0 +53.65(+0.98%)
Dec 07, 2016 5378 5473 5373 5465 0 +53.17(+0.98%)
Dec 06, 2016 5390 5432 5375 5412 0 +41.34(+0.77%)
Dec 05, 2016 5415 5416 5329 5371 0 -38.88(-0.72%)
Dec 02, 2016 5374 5419 5358 5410 0 +20.18(+0.37%)
Dec 01, 2016 5433 5461 5367 5390 0 -50.70(-0.93%)
Nov 30, 2016 5494 5523 5428 5440 0 -46.27(-0.84%)
Nov 29, 2016 5453 5515 5418 5487 0 -5.42(-0.10%)
Nov 28, 2016 5485 5536 5483 5492 0 -10.83(-0.20%)
Nov 25, 2016 5470 5507 5462 5503 0 +27.57(+0.50%)
Nov 23, 2016 5475 5475 5475 5475 0 -28.06(-0.51%)
Nov 22, 2016 5511 5534 5484 5503 0 +3.45(+0.06%)
Nov 21, 2016 5421 5513 5415 5500 0 +82.20(+1.52%)
Nov 18, 2016 5401 5441 5398 5418 0 +5.42(+0.10%)
Nov 17, 2016 5405 5432 5357 5412 0 -1.97(-0.04%)
Nov 16, 2016 5252 5426 5247 5414 0 +141.76(+2.69%)
Nov 15, 2016 5246 5301 5227 5272 0 +68.92(+1.32%)
Nov 14, 2016 5302 5307 5123 5204 0 -133.89(-2.51%)
Nov 11, 2016 5273 5359 5245 5337 0 +31.50(+0.59%)
Nov 10, 2016 5468 5468 5283 5306 0 -152.10(-2.79%)
Nov 09, 2016 5409 5480 5319 5458 0 -8.86(-0.16%)
Nov 08, 2016 5430 5499 5400 5467 0 +31.99(+0.59%)
Nov 07, 2016 5419 5440 5388 5435 0 +77.29(+1.44%)
Nov 04, 2016 5342 5427 5322 5358 0 -48.74(-0.90%)
Nov 03, 2016 5463 5487 5393 5406 0 -86.63(-1.58%)
Nov 02, 2016 5484 5530 5475 5493 0 +4.92(+0.09%)
Nov 01, 2016 5585 5600 5441 5488 0 -100.91(-1.81%)
Oct 31, 2016 5594 5623 5572 5589 0 -8.86(-0.16%)
Oct 28, 2016 5605 5671 5585 5598 0 -37.41(-0.66%)
Oct 27, 2016 5680 5703 5617 5635 0 -54.64(-0.96%)
Oct 26, 2016 5627 5695 5578 5690 0 -130.94(-2.25%)
Oct 25, 2016 5806 5826 5775 5821 0 +29.53(+0.51%)
Oct 24, 2016 5764 5796 5759 5791 0 +51.69(+0.90%)
Oct 21, 2016 5750 5755 5724 5740 0 -22.64(-0.39%)
Oct 20, 2016 5752 5778 5726 5762 0 -2.96(-0.05%)
Oct 19, 2016 5772 5797 5602 5765 0 -17.23(-0.30%)
Oct 18, 2016 5817 5819 5781 5782 0 -3.93(-0.07%)
Oct 17, 2016 5776 5801 5748 5786 0 -3.94(-0.07%)
Oct 14, 2016 5803 5817 5766 5790 0 +31.99(+0.56%)
Oct 13, 2016 5749 5781 5696 5758 0 -17.72(-0.31%)
Oct 12, 2016 5777 5808 5747 5776 0 +51.20(+0.89%)
Oct 11, 2016 5794 5843 5720 5725 0 +12.30(+0.22%)
Oct 10, 2016 5662 5747 5647 5713 0 +97.96(+1.74%)
Oct 07, 2016 5615 5615 5588 5615 0 +8.37(+0.15%)
Oct 06, 2016 5597 5628 5569 5606 0 +41.35(+0.74%)
Oct 05, 2016 5582 5595 5547 5565 0 +2.46(+0.04%)
Oct 04, 2016 5565 5627 5544 5562 0 +5.91(+0.11%)
Sep 26, 2016 5495 5582 5491 5557 0 +8.36(+0.15%)
Sep 23, 2016 5632 5651 5491 5548 0 -94.02(-1.67%)
Sep 22, 2016 5629 5658 5612 5642 0 +52.68(+0.94%)
Sep 21, 2016 5604 5611 5535 5589 0 -0.99(-0.02%)
Sep 20, 2016 5565 5618 5538 5590 0 -0.49(-0.01%)
Sep 19, 2016 5670 5719 5575 5591 0 -65.96(-1.17%)
Sep 16, 2016 5667 5716 5614 5657 0 -32.00(-0.56%)
Sep 15, 2016 5605 5697 5587 5689 0 +187.06(+3.40%)
Sep 14, 2016 5352 5564 5346 5502 0 +188.04(+3.54%)
Sep 13, 2016 5292 5355 5279 5314 0 +123.55(+2.38%)
Sep 12, 2016 5053 5204 5047 5190 0 +113.71(+2.24%)
Sep 09, 2016 5151 5204 5077 5077 0 -117.65(-2.27%)
Sep 08, 2016 5279 5280 5180 5194 0 -139.80(-2.62%)
Sep 07, 2016 5308 5354 5271 5334 0 +32.49(+0.61%)
Sep 06, 2016 5311 5331 5292 5302 0 -1.47(-0.03%)
Sep 02, 2016 5303 5303 5303 5303 0 +49.22(+0.94%)
Sep 01, 2016 5225 5257 5199 5254 0 +31.01(+0.59%)
Aug 31, 2016 5201 5246 5200 5223 0 +4.92(+0.09%)
Aug 30, 2016 5208 5242 5194 5218 0 -40.36(-0.77%)
Aug 29, 2016 5248 5289 5232 5258 0 -5.91(-0.11%)
Aug 26, 2016 5287 5314 5233 5264 0 -31.01(-0.59%)
Aug 25, 2016 5286 5310 5251 5295 0 -22.64(-0.43%)
Aug 24, 2016 5344 5353 5301 5318 0 -40.37(-0.75%)
Aug 23, 2016 5345 5381 5342 5358 0 +16.74(+0.31%)
Aug 22, 2016 5359 5370 5309 5341 0 -41.84(-0.78%)
Aug 19, 2016 5354 5399 5334 5383 0 +13.78(+0.26%)
Aug 18, 2016 5377 5395 5366 5369 0 -6.89(-0.13%)
Aug 17, 2016 5370 5384 5333 5376 0 -7.88(-0.15%)
Aug 16, 2016 5397 5426 5376 5384 0 -4.92(-0.09%)
Aug 15, 2016 5323 5392 5320 5389 0 +63.99(+1.20%)
Aug 12, 2016 5305 5338 5305 5325 0 +12.31(+0.23%)
Aug 11, 2016 5342 5362 5309 5313 0 -3.45(-0.06%)
Aug 10, 2016 5351 5361 5304 5316 0 -39.87(-0.74%)
Aug 09, 2016 5328 5363 5317 5356 0 +21.66(+0.41%)
Aug 08, 2016 5293 5335 5275 5335 0 +43.81(+0.83%)
Aug 05, 2016 5231 5299 5227 5291 0 +79.25(+1.52%)
Aug 04, 2016 5197 5218 5182 5211 0 +3.94(+0.08%)
Aug 03, 2016 5159 5210 5157 5208 0 +64.49(+1.25%)
Aug 02, 2016 5220 5221 5119 5143 0 -77.29(-1.48%)
Aug 01, 2016 5140 5225 5140 5220 0 +90.58(+1.77%)
Jul 29, 2016 5129 5146 5104 5130 0 -6.40(-0.12%)
Jul 28, 2016 5062 5142 5061 5136 0 +68.42(+1.35%)
Jul 27, 2016 5132 5137 5058 5068 0 +309.13(+6.50%)
Jul 26, 2016 4766 4823 4746 4759 0 -32.98(-0.69%)
Jul 25, 2016 4836 4865 4771 4792 0 -64.97(-1.34%)
Jul 22, 2016 4886 4886 4839 4857 0 -37.91(-0.77%)
Jul 21, 2016 4914 4972 4880 4894 0 -26.09(-0.53%)
Jul 20, 2016 4922 4945 4909 4921 0 +4.43(+0.09%)
Jul 19, 2016 4901 4922 4890 4916 0 +1.97(+0.04%)
Jul 18, 2016 4858 4929 4854 4914 0 +51.69(+1.06%)
Jul 15, 2016 4869 4888 4849 4862 0 -0.49(-0.01%)
Jul 14, 2016 4794 4873 4791 4863 0 +94.51(+1.98%)
Jul 13, 2016 4795 4808 4767 4768 0 -27.08(-0.56%)
Jul 12, 2016 4783 4809 4781 4796 0 +21.66(+0.45%)
Jul 11, 2016 4763 4807 4762 4774 0 +14.77(+0.31%)
Jul 08, 2016 4759 4723 4723 4759 0 +36.43(+0.77%)
Jul 07, 2016 4711 4750 4707 4723 0 +44.30(+0.95%)
Jul 05, 2016 4696 4696 4650 4678 0 -41.84(-0.89%)
Jul 01, 2016 4720 4720 4720 4720 0 +14.27(+0.30%)
Jun 30, 2016 4649 4714 4643 4706 0 +59.07(+1.27%)
Jun 29, 2016 4626 4654 4609 4647 0 +39.88(+0.87%)
Jun 28, 2016 4573 4610 4536 4607 0 +76.29(+1.68%)
Jun 27, 2016 4578 4580 4504 4531 0 -66.94(-1.46%)
Jun 24, 2016 4573 4659 4561 4598 0 -132.91(-2.81%)
Jun 23, 2016 4723 4740 4689 4731 0 +27.08(+0.58%)
Jun 22, 2016 4738 4769 4695 4703 0 -17.73(-0.38%)
Jun 21, 2016 4673 4743 4660 4721 0 +39.88(+0.85%)
Jun 20, 2016 4726 4754 4678 4681 0 -11.33(-0.24%)
Jun 17, 2016 4756 4758 4691 4693 0 -109.28(-2.28%)
Jun 16, 2016 4748 4812 4730 4802 0 +20.19(+0.42%)
Jun 15, 2016 4815 4844 4777 4782 0 -15.75(-0.33%)
Jun 14, 2016 4791 4847 4763 4797 0 +5.90(+0.12%)
Jun 13, 2016 4858 4879 4780 4792 0 -73.34(-1.51%)
Jun 10, 2016 4850 4890 4848 4865 0 -40.37(-0.82%)
Jun 09, 2016 4849 4922 4847 4905 0 +34.95(+0.72%)
Jun 08, 2016 4874 4901 4858 4870 0 -4.43(-0.09%)
Jun 07, 2016 4886 4916 4871 4875 0 +19.69(+0.41%)
Jun 06, 2016 4824 5016 4803 4855 0 +34.95(+0.73%)
Jun 03, 2016 4814 4837 4797 4820 0 +9.85(+0.20%)
Jun 02, 2016 4804 4816 4757 4810 0 -36.43(-0.75%)
Jun 01, 2016 4874 4900 4840 4847 0 -68.91(-1.40%)
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%)
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.