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 (%)
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%)
May 01, 2015 6207 6406 6168 6348 0 +187.06(+3.04%)
Apr 30, 2015 6160 6295 6132 6160 0 -171.80(-2.71%)
Apr 29, 2015 6407 6478 6316 6332 0 -94.51(-1.47%)
Apr 28, 2015 6619 6623 6380 6427 0 -102.88(-1.58%)
Apr 27, 2015 6513 6553 6456 6530 0 +116.66(+1.82%)
Apr 24, 2015 6423 6430 6361 6413 0 +30.03(+0.47%)
Apr 23, 2015 6316 6420 6308 6383 0 +51.69(+0.82%)
Apr 22, 2015 6251 6344 6218 6331 0 +84.17(+1.35%)
Apr 21, 2015 6306 6311 6235 6247 0 -33.96(-0.54%)
Apr 20, 2015 6181 6307 6161 6281 0 +140.29(+2.28%)
Apr 17, 2015 6180 6209 6127 6141 0 -69.90(-1.13%)
Apr 16, 2015 6216 6256 6208 6211 0 -30.03(-0.48%)
Apr 15, 2015 6223 6258 6203 6241 0 +23.63(+0.38%)
Apr 14, 2015 6252 6266 6198 6217 0 -27.08(-0.43%)
Apr 13, 2015 6319 6329 6233 6244 0 -12.30(-0.20%)
Apr 10, 2015 6200 6262 6166 6256 0 +26.58(+0.43%)
Apr 09, 2015 6195 6231 6136 6230 0 +47.26(+0.76%)
Apr 08, 2015 6195 6222 6152 6183 0 -20.19(-0.33%)
Apr 07, 2015 6283 6307 6201 6203 0 -65.96(-1.05%)
Apr 06, 2015 6127 6277 6120 6269 0 +99.93(+1.62%)
Apr 02, 2015 6169 6169 6169 6169 0 +52.67(+0.86%)
Apr 01, 2015 6144 6159 6060 6116 0 -8.86(-0.14%)
Mar 31, 2015 6207 6226 6121 6125 0 -95.50(-1.54%)
Mar 30, 2015 6106 6222 6104 6221 0 +153.58(+2.53%)
Mar 27, 2015 6132 6138 6050 6067 0 -48.73(-0.80%)
Mar 26, 2015 6043 6147 6035 6116 0 +42.33(+0.70%)
Mar 25, 2015 6229 6243 6073 6073 0 -162.93(-2.61%)
Mar 24, 2015 6263 6303 6230 6236 0 -25.60(-0.41%)
Mar 23, 2015 6257 6293 6228 6262 0 +64.49(+1.04%)
Mar 20, 2015 6313 6320 6180 6197 0 -78.52(-1.25%)
Mar 19, 2015 6338 6362 6271 6276 0 -47.99(-0.76%)
Mar 18, 2015 6252 6358 6221 6324 0 +70.39(+1.13%)
Mar 17, 2015 6197 6267 6185 6254 0 +102.88(+1.67%)
Mar 16, 2015 6098 6151 6048 6151 0 +66.95(+1.10%)
Mar 13, 2015 6124 6173 6034 6084 0 -42.34(-0.69%)
Mar 12, 2015 6021 6148 5988 6126 0 +108.79(+1.81%)
Mar 11, 2015 6141 6142 6011 6017 0 -111.74(-1.82%)
Mar 10, 2015 6223 6262 6094 6129 0 -129.46(-2.07%)
Mar 09, 2015 6299 6378 6156 6258 0 +26.58(+0.43%)
Mar 06, 2015 6320 6368 6215 6232 0 +9.35(+0.15%)
Mar 05, 2015 6329 6335 6191 6223 0 -104.85(-1.66%)
Mar 04, 2015 6327 6368 6317 6327 0 -40.36(-0.63%)
Mar 03, 2015 6368 6376 6305 6368 0 +13.29(+0.21%)
Mar 02, 2015 6362 6413 6316 6354 0 +31.01(+0.49%)
Feb 27, 2015 6399 6427 6313 6323 0 -96.23(-1.50%)
Feb 26, 2015 6420 6442 6420 6420 0 +79.99(+1.26%)
Feb 25, 2015 6476 6478 6308 6340 0 -166.38(-2.56%)
Feb 24, 2015 6544 6573 6457 6506 0 -40.86(-0.62%)
Feb 23, 2015 6400 6547 6383 6547 0 +172.53(+2.71%)
Feb 20, 2015 6331 6375 6303 6374 0 +51.44(+0.81%)
Feb 19, 2015 6324 6352 6317 6323 0 -13.04(-0.21%)
Feb 18, 2015 6282 6339 6274 6336 0 +43.56(+0.69%)
Feb 17, 2015 6276 6344 6248 6292 0 +36.92(+0.59%)
Feb 13, 2015 6256 6256 6256 6256 0 +30.52(+0.49%)
Feb 12, 2015 6205 6275 6181 6225 0 +77.78(+1.27%)
Feb 11, 2015 6043 6149 6030 6147 0 +140.78(+2.34%)
Feb 10, 2015 5915 6013 5915 6006 0 +113.22(+1.92%)
Feb 09, 2015 5836 5899 5830 5893 0 +38.89(+0.66%)
Feb 06, 2015 5908 5919 5831 5854 0 -49.72(-0.84%)
Feb 05, 2015 5908 5918 5871 5904 0 +18.70(+0.32%)
Feb 04, 2015 5833 5932 5824 5885 0 +44.80(+0.77%)
Feb 03, 2015 5833 5862 5789 5841 0 +0.98(+0.02%)
Feb 02, 2015 5811 5866 5714 5840 0 +72.36(+1.25%)
Jan 30, 2015 5828 5850 5752 5767 0 -85.65(-1.46%)
Jan 29, 2015 5726 5867 5691 5853 0 +176.72(+3.11%)
Jan 28, 2015 5790 5814 5676 5676 0 +303.72(+5.65%)
Jan 27, 2015 5534 5537 5367 5372 0 -194.93(-3.50%)
Jan 26, 2015 5599 5629 5553 5567 0 +5.90(+0.11%)
Jan 23, 2015 5528 5599 5490 5561 0 +28.55(+0.52%)
Jan 22, 2015 5533 5536 5533 5533 0 +140.30(+2.60%)
Jan 21, 2015 5393 5467 5393 5393 0 +40.85(+0.76%)
Jan 20, 2015 5308 5364 5242 5352 0 +134.39(+2.58%)
Jan 16, 2015 5269 5296 5178 5217 0 -40.86(-0.78%)
Jan 15, 2015 5258 5258 5250 5258 0 -146.69(-2.71%)
Jan 14, 2015 5367 5439 5341 5405 0 -20.68(-0.38%)
Jan 13, 2015 5426 5426 5426 5426 0 +47.75(+0.89%)
Jan 12, 2015 5543 5544 5356 5378 0 -135.86(-2.46%)
Jan 09, 2015 5546 5575 5425 5514 0 +5.91(+0.11%)
Jan 08, 2015 5377 5521 5351 5508 0 +203.79(+3.84%)
Jan 07, 2015 5277 5326 5252 5304 0 +73.35(+1.40%)
Jan 06, 2015 5244 5288 5150 5231 0 +0.49(+0.01%)
Jan 05, 2015 5331 5348 5189 5230 0 -151.62(-2.82%)
Jan 02, 2015 5483 5486 5284 5382 0 -51.68(-0.95%)
Dec 31, 2014 5433 5433 5433 5433 0 -105.34(-1.90%)
Dec 30, 2014 5594 5608 5519 5539 0 -68.43(-1.22%)
Dec 29, 2014 5601 5650 5597 5607 0 -3.93(-0.07%)
Dec 26, 2014 5518 5637 5514 5611 0 +97.46(+1.77%)
Dec 24, 2014 5514 5514 5514 5514 0 -26.09(-0.47%)
Dec 23, 2014 5574 5579 5536 5540 0 -19.69(-0.35%)
Dec 22, 2014 5521 5587 5512 5559 0 +57.10(+1.04%)
Dec 19, 2014 5526 5574 5496 5502 0 -42.82(-0.77%)
Dec 18, 2014 5507 5545 5447 5545 0 +159.49(+2.96%)
Dec 17, 2014 5273 5407 5258 5386 0 +131.18(+2.50%)
Dec 16, 2014 5255 5423 5255 5255 0 -72.85(-1.37%)
Dec 15, 2014 5449 5494 5235 5327 0 -74.09(-1.37%)
Dec 12, 2014 5437 5507 5394 5401 0 -93.03(-1.69%)
Dec 11, 2014 5526 5602 5481 5494 0 -16.24(-0.29%)
Dec 10, 2014 5632 5653 5491 5511 0 -106.82(-1.90%)
Dec 09, 2014 5424 5626 5383 5618 0 +84.66(+1.53%)
Dec 08, 2014 5617 5644 5494 5533 0 -127.98(-2.26%)
Dec 05, 2014 5710 5714 5643 5661 0 -24.12(-0.42%)
Dec 04, 2014 5699 5769 5675 5685 0 -21.66(-0.38%)
Dec 03, 2014 5698 5727 5666 5707 0 +63.99(+1.13%)
Dec 02, 2014 5587 5698 5550 5643 0 -21.66(-0.38%)
Dec 01, 2014 5848 5870 5477 5664 0 -190.00(-3.25%)
Nov 28, 2014 5871 5877 5811 5854 0 -3.45(-0.06%)
Nov 26, 2014 5858 5858 5858 5858 0 +68.91(+1.19%)
Nov 25, 2014 5861 5895 5781 5789 0 -50.45(-0.86%)
Nov 24, 2014 5752 5846 5741 5839 0 +106.08(+1.85%)
Nov 21, 2014 5784 5787 5712 5733 0 +7.87(+0.14%)
Nov 20, 2014 5656 5752 5653 5725 0 +80.73(+1.43%)
Nov 19, 2014 5683 5697 5602 5645 0 -39.38(-0.69%)
Nov 18, 2014 5609 5695 5606 5684 0 +72.86(+1.30%)
Nov 17, 2014 5625 5773 5577 5611 0 -9.36(-0.17%)
Nov 14, 2014 5570 5621 5565 5621 0 +66.95(+1.21%)
Nov 13, 2014 5503 5585 5494 5554 0 +77.28(+1.41%)
Nov 12, 2014 5384 5485 5384 5476 0 +76.30(+1.41%)
Nov 11, 2014 5351 5402 5336 5400 0 +42.83(+0.80%)
Nov 10, 2014 5367 5382 5349 5357 0 -8.86(-0.17%)
Nov 07, 2014 5353 5381 5343 5366 0 +15.26(+0.29%)
Nov 06, 2014 5346 5355 5306 5351 0 -7.88(-0.15%)
Nov 05, 2014 5370 5380 5322 5359 0 +12.80(+0.24%)
Nov 04, 2014 5383 5390 5303 5346 0 -39.38(-0.73%)
Nov 03, 2014 5327 5430 5317 5385 0 +68.91(+1.30%)
Oct 31, 2014 5317 5318 5277 5316 0 +50.21(+0.95%)
Oct 30, 2014 5265 5284 5213 5266 0 +11.82(+0.22%)
Oct 28, 2014 5188 5254 5186 5254 0 +80.23(+1.55%)
Oct 27, 2014 5161 5179 5174 5174 0 -5.41(-0.10%)
Oct 24, 2014 5177 5193 5145 5179 0 +19.20(+0.37%)
Oct 23, 2014 5123 5171 5101 5160 0 +116.17(+2.30%)
Oct 21, 2014 5071 5071 4985 5044 0 +133.40(+2.72%)
Oct 20, 2014 4840 4921 4839 4911 0 +102.88(+2.14%)
Oct 17, 2014 4799 4873 4765 4808 0 +69.40(+1.46%)
Oct 16, 2014 4703 4810 4697 4738 0 -63.00(-1.31%)
Oct 15, 2014 4823 4881 4685 4801 0 -59.57(-1.23%)
Oct 14, 2014 4942 4948 4852 4861 0 -52.17(-1.06%)
Oct 13, 2014 4913 4913 4913 4913 0 -45.29(-0.91%)
Oct 10, 2014 4956 5022 4947 4958 0 -14.28(-0.29%)
Oct 09, 2014 4998 5040 4953 4973 0 +10.83(+0.22%)
Oct 08, 2014 4861 4977 4839 4962 0 +100.91(+2.08%)
Oct 07, 2014 4894 4928 4860 4861 0 -42.82(-0.87%)
Oct 06, 2014 4920 4954 4894 4904 0 +0.00(+0.00%)
Oct 03, 2014 4895 4933 4875 4904 0 -13.78(-0.28%)
Oct 02, 2014 4887 4933 4826 4918 0 +35.44(+0.73%)
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.