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, 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%)
Dec 02, 2019 13156 13205 12968 13003 0 -152.10(-1.16%)
Nov 29, 2019 13123 13192 13089 13155 0 -29.00(-0.22%)
Nov 27, 2019 13073 13191 13060 13184 0 +142.20(+1.09%)
Nov 26, 2019 13140 13151 12922 13042 0 -69.90(-0.53%)
Nov 25, 2019 12932 13116 12922 13112 0 +226.00(+1.75%)
Nov 22, 2019 12926 12955 12840 12886 0 -11.30(-0.09%)
Nov 21, 2019 12980 12996 12857 12897 0 -58.10(-0.45%)
Nov 20, 2019 13071 13098 12818 12956 0 -152.60(-1.16%)
Nov 19, 2019 13187 13192 13064 13108 0 -39.90(-0.30%)
Nov 18, 2019 13084 13164 13007 13148 0 +66.00(+0.50%)
Nov 15, 2019 12980 13083 12947 13082 0 +153.60(+1.19%)
Nov 14, 2019 12983 13039 12902 12928 0 -90.10(-0.69%)
Nov 13, 2019 12854 13034 12851 13018 0 +130.90(+1.02%)
Nov 12, 2019 12875 12936 12844 12888 0 -19.20(-0.15%)
Nov 11, 2019 12715 12920 12714 12907 0 +101.40(+0.79%)
Nov 08, 2019 12734 12820 12643 12805 0 +35.00(+0.27%)
Nov 07, 2019 12736 12816 12706 12770 0 +107.80(+0.85%)
Nov 06, 2019 12640 12675 12571 12663 0 +24.10(+0.19%)
Nov 05, 2019 12653 12709 12617 12638 0 -36.90(-0.29%)
Nov 04, 2019 12667 12693 12571 12675 0 +82.70(+0.66%)
Nov 01, 2019 12284 12598 12265 12593 0 +357.80(+2.92%)
Oct 31, 2019 12170 12265 11679 12235 0 +260.40(+2.17%)
Oct 30, 2019 12048 12075 11874 11974 0 -1.40(-0.01%)
Oct 29, 2019 12256 12294 11940 11976 0 -283.60(-2.31%)
Oct 28, 2019 12179 12269 12145 12260 0 +121.60(+1.00%)
Oct 25, 2019 11970 12145 11956 12138 0 +147.70(+1.23%)
Oct 24, 2019 12036 12050 11903 11990 0 +19.70(+0.16%)
Oct 23, 2019 11881 11974 11874 11970 0 +158.50(+1.34%)
Oct 22, 2019 11871 11922 11795 11812 0 -27.10(-0.23%)
Oct 21, 2019 11692 11863 11682 11839 0 +201.80(+1.73%)
Oct 18, 2019 11548 11695 11533 11637 0 +55.60(+0.48%)
Oct 17, 2019 11572 11624 11495 11582 0 +44.80(+0.39%)
Oct 16, 2019 11488 11580 11479 11537 0 -58.00(-0.50%)
Oct 15, 2019 11636 11698 11562 11595 0 -15.80(-0.14%)
Oct 14, 2019 11563 11722 11552 11611 0 -16.70(-0.14%)
Oct 11, 2019 11467 11698 11435 11627 0 +301.20(+2.66%)
Oct 10, 2019 11220 11343 11189 11326 0 +150.70(+1.35%)
Oct 09, 2019 11176 11213 11107 11176 0 +129.40(+1.17%)
Oct 08, 2019 11116 11226 11043 11046 0 -130.90(-1.17%)
Oct 07, 2019 11138 11318 11117 11177 0 +2.40(+0.02%)
Oct 04, 2019 11107 11198 11021 11175 0 +304.70(+2.80%)
Oct 03, 2019 10752 10877 10590 10870 0 +91.60(+0.85%)
Oct 02, 2019 10980 11006 10728 10778 0 -277.10(-2.51%)
Oct 01, 2019 11079 11234 11036 11055 0 +30.50(+0.28%)
Sep 30, 2019 10868 11055 10868 11025 0 +253.50(+2.35%)
Sep 27, 2019 10856 10877 10696 10771 0 -52.70(-0.49%)
Sep 26, 2019 10830 10876 10772 10824 0 -50.20(-0.46%)
Sep 25, 2019 10758 10903 10689 10874 0 +133.40(+1.24%)
Sep 24, 2019 10880 10952 10691 10741 0 -25.60(-0.24%)
Sep 23, 2019 10778 10822 10714 10766 0 +48.70(+0.45%)
Sep 20, 2019 10897 10956 10705 10718 0 -159.00(-1.46%)
Sep 19, 2019 10928 11015 10848 10877 0 -89.00(-0.81%)
Sep 18, 2019 10882 10970 10802 10966 0 +101.80(+0.94%)
Sep 17, 2019 10828 10870 10786 10864 0 +39.40(+0.36%)
Sep 16, 2019 10718 10836 10709 10825 0 +56.60(+0.53%)
Sep 13, 2019 10830 10868 10683 10768 0 -213.60(-1.95%)
Sep 12, 2019 11066 11146 10970 10982 0 -24.60(-0.22%)
Sep 11, 2019 10734 11012 10718 11006 0 +339.10(+3.18%)
Sep 10, 2019 10527 10671 10421 10667 0 +124.60(+1.18%)
Sep 09, 2019 10576 10654 10390 10542 0 +44.80(+0.43%)
Sep 06, 2019 10537 10555 10461 10498 0 -1.00(-0.01%)
Sep 05, 2019 10436 10533 10412 10499 0 +215.60(+2.10%)
Sep 04, 2019 10258 10312 10205 10283 0 +157.50(+1.56%)
Sep 03, 2019 10162 10189 10053 10126 0 -149.60(-1.46%)
Aug 30, 2019 10345 10359 10199 10275 0 -13.30(-0.13%)
Aug 29, 2019 10263 10304 10172 10288 0 +171.30(+1.69%)
Aug 28, 2019 10047 10127 10008 10117 0 +67.40(+0.67%)
Aug 27, 2019 10232 10266 10019 10050 0 -114.70(-1.13%)
Aug 26, 2019 10134 10199 10094 10164 0 +189.55(+1.90%)
Aug 23, 2019 10309 10438 9894 9975 0 -483.35(-4.62%)
Aug 22, 2019 10494 10556 10374 10458 0 -8.90(-0.09%)
Aug 21, 2019 10484 10517 10416 10467 0 +112.20(+1.08%)
Aug 20, 2019 10381 10502 10353 10355 0 +0.50(+0.00%)
Aug 19, 2019 10368 10472 10338 10354 0 +189.50(+1.86%)
Aug 16, 2019 10056 10197 10034 10165 0 +209.25(+2.10%)
Aug 15, 2019 10054 10098 9829 9956 0 -24.61(-0.25%)
Aug 14, 2019 10000 10162 9972 9980 0 -306.14(-2.98%)
Aug 13, 2019 9895 10443 9886 10286 0 +417.88(+4.23%)
Aug 12, 2019 9826 9946 9803 9869 0 -25.11(-0.25%)
Aug 09, 2019 9909 9981 9810 9894 0 -120.07(-1.20%)
Aug 08, 2019 9855 10019 9815 10014 0 +216.06(+2.21%)
Aug 07, 2019 9619 9823 9541 9798 0 +100.42(+1.04%)
Aug 06, 2019 9663 9750 9552 9697 0 +180.16(+1.89%)
Aug 05, 2019 9746 9779 9480 9517 0 -525.74(-5.23%)
Aug 02, 2019 10117 10162 9925 10043 0 -217.10(-2.12%)
Aug 01, 2019 10529 10732 10177 10260 0 -226.90(-2.16%)
Jul 31, 2019 10653 10897 10401 10487 0 +209.70(+2.04%)
Jul 30, 2019 10276 10345 10205 10277 0 -44.30(-0.43%)
Jul 29, 2019 10261 10369 10260 10322 0 +95.50(+0.93%)
Jul 26, 2019 10213 10324 10196 10226 0 +35.40(+0.35%)
Jul 25, 2019 10283 10300 10176 10191 0 -81.20(-0.79%)
Jul 24, 2019 10223 10295 10198 10272 0 -8.30(-0.08%)
Jul 23, 2019 10261 10284 10204 10280 0 +79.70(+0.78%)
Jul 22, 2019 10025 10201 10023 10200 0 +227.91(+2.29%)
Jul 19, 2019 10130 10165 9961 9972 0 -153.11(-1.51%)
Jul 18, 2019 10042 10134 10027 10126 0 +115.70(+1.16%)
Jul 17, 2019 10044 10096 10006 10010 0 -56.60(-0.56%)
Jul 16, 2019 10071 10146 10017 10066 0 -35.00(-0.35%)
Jul 15, 2019 10046 10134 10042 10102 0 +94.10(+0.94%)
Jul 12, 2019 9966 10042 9953 10007 0 +76.26(+0.77%)
Jul 11, 2019 10008 10061 9929 9931 0 -72.86(-0.73%)
Jul 10, 2019 9936 10029 9922 10004 0 +97.96(+0.99%)
Jul 09, 2019 9806 9919 9786 9906 0 +60.06(+0.61%)
Jul 08, 2019 9885 9914 9767 9846 0 -207.22(-2.06%)
Jul 05, 2019 10010 10095 9988 10053 0 -8.90(-0.09%)
Jul 03, 2019 10006 10064 9977 10062 0 +82.72(+0.83%)
Jul 02, 2019 9914 9999 9912 9979 0 +67.93(+0.69%)
Jul 01, 2019 10001 10066 9877 9911 0 +168.84(+1.73%)
Jun 28, 2019 9780 9820 9700 9743 0 -89.59(-0.91%)
Jun 27, 2019 9867 9922 9824 9832 0 -2.95(-0.03%)
Jun 26, 2019 9735 9894 9715 9835 0 +208.22(+2.16%)
Jun 25, 2019 9768 9809 9613 9627 0 -148.17(-1.52%)
Jun 24, 2019 9773 9853 9755 9775 0 -9.84(-0.10%)
Jun 21, 2019 9786 9887 9754 9785 0 -33.47(-0.34%)
Jun 20, 2019 9863 9875 9748 9818 0 +78.26(+0.80%)
Jun 19, 2019 9829 9839 9713 9740 0 -28.55(-0.29%)
Jun 18, 2019 9651 9859 9609 9769 0 +224.47(+2.35%)
Jun 17, 2019 9496 9597 9460 9544 0 +56.61(+0.60%)
Jun 14, 2019 9429 9529 9368 9488 0 -2.96(-0.03%)
Jun 13, 2019 9584 9687 9530 9491 0 -68.42(-0.72%)
Jun 12, 2019 9547 9647 9519 9559 0 -25.10(-0.26%)
Jun 11, 2019 9592 9648 9530 9584 0 +104.35(+1.10%)
Jun 10, 2019 9442 9617 9432 9480 0 +119.62(+1.28%)
Jun 07, 2019 9181 9447 9145 9360 0 +242.68(+2.66%)
Jun 06, 2019 9012 9130 8966 9117 0 +131.92(+1.47%)
Jun 05, 2019 9071 9106 8917 8986 0 +142.75(+1.61%)
Jun 04, 2019 8636 8852 8591 8843 0 +297.32(+3.48%)
Jun 03, 2019 8644 8758 8382 8545 0 -72.36(-0.84%)
May 31, 2019 8675 8762 8614 8618 0 -158.99(-1.81%)
May 30, 2019 8760 8823 8697 8777 0 +45.28(+0.52%)
May 29, 2019 8684 8828 8664 8732 0 -41.84(-0.48%)
May 28, 2019 8807 8890 8758 8773 0 -36.42(-0.41%)
May 24, 2019 8870 8966 8793 8810 0 -33.97(-0.38%)
May 23, 2019 8851 8887 8753 8844 0 -153.58(-1.71%)
May 22, 2019 9090 9142 8986 8997 0 -188.04(-2.05%)
May 21, 2019 9117 9254 9092 9185 0 +165.39(+1.83%)
May 20, 2019 9034 9075 8874 9020 0 -283.53(-3.05%)
May 17, 2019 9202 9397 9193 9304 0 -53.16(-0.57%)
May 16, 2019 9348 9474 9296 9357 0 -41.35(-0.44%)
May 15, 2019 9169 9439 9157 9398 0 +111.25(+1.20%)
May 14, 2019 9176 9338 9127 9287 0 +144.72(+1.58%)
May 13, 2019 9240 9327 9001 9142 0 -564.12(-5.81%)
May 10, 2019 9718 9788 9489 9706 0 -174.26(-1.76%)
May 09, 2019 9865 9928 9681 9880 0 -107.31(-1.07%)
May 08, 2019 9939 10108 9931 9988 0 +1.97(+0.02%)
May 07, 2019 10134 10210 9885 9986 0 -276.62(-2.70%)
May 06, 2019 10056 10280 10017 10262 0 -161.00(-1.54%)
May 03, 2019 10381 10428 10349 10423 0 +128.00(+1.24%)
May 02, 2019 10329 10468 10245 10295 0 -67.40(-0.65%)
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.