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, 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%)
Oct 01, 2014 4952 4956 4858 4882 0 -77.29(-1.56%)
Sep 30, 2014 4962 4998 4949 4959 0 +31.51(+0.64%)
Sep 29, 2014 4856 4944 4855 4928 0 -31.51(-0.64%)
Sep 26, 2014 4850 4959 4844 4959 0 +141.77(+2.94%)
Sep 25, 2014 4948 4957 4810 4818 0 -152.10(-3.06%)
Sep 19, 2014 5035 5038 4966 4970 0 -40.86(-0.82%)
Sep 18, 2014 5018 5038 4999 5011 0 +10.34(+0.21%)
Sep 17, 2014 4985 5011 4952 5000 0 +35.44(+0.71%)
Sep 16, 2014 4913 4985 4868 4965 0 -37.90(-0.76%)
Sep 15, 2014 5061 5073 4993 5003 0 -1.48(-0.03%)
Sep 12, 2014 4982 5030 4976 5004 0 +11.32(+0.23%)
Sep 11, 2014 4943 4993 4904 4993 0 +21.17(+0.43%)
Sep 10, 2014 4825 4977 4814 4972 0 +148.17(+3.07%)
Sep 09, 2014 4877 5074 4732 4824 0 -18.22(-0.38%)
Sep 08, 2014 4888 4889 4827 4842 0 -30.02(-0.62%)
Sep 05, 2014 4863 4886 4839 4872 0 +41.84(+0.87%)
Sep 04, 2014 4866 4927 4814 4830 0 -40.37(-0.83%)
Sep 03, 2014 5075 5080 4853 4870 0 -214.62(-4.22%)
Sep 02, 2014 5073 5107 5056 5085 0 +39.38(+0.78%)
Aug 29, 2014 5046 5046 5046 0 +12.31(+0.24%)
Aug 28, 2014 5027 5059 4999 5033 0 +5.90(+0.12%)
Aug 27, 2014 4973 5049 4957 5027 0 +61.09(+1.23%)
Aug 26, 2014 4992 4996 4965 4966 0 -32.04(-0.64%)
Aug 25, 2014 5011 5029 4986 4998 0 +10.83(+0.22%)
Aug 22, 2014 4937 4995 4932 4987 0 +36.42(+0.74%)
Aug 21, 2014 4951 4969 4929 4951 0 +0.50(+0.01%)
Aug 20, 2014 4944 4976 4920 4951 0 +1.96(+0.04%)
Aug 19, 2014 4893 4956 4889 4949 0 +67.44(+1.38%)
Aug 18, 2014 4848 4891 4823 4881 0 +58.09(+1.20%)
Aug 15, 2014 4819 4833 4768 4823 0 +23.63(+0.49%)
Aug 14, 2014 4791 4803 4765 4799 0 +12.79(+0.27%)
Aug 13, 2014 4733 4787 4728 4787 0 +62.52(+1.32%)
Aug 12, 2014 4728 4769 4706 4724 0 -0.98(-0.02%)
Aug 11, 2014 4690 4730 4668 4725 0 +61.53(+1.32%)
Aug 08, 2014 4640 4666 4592 4664 0 +12.80(+0.28%)
Aug 07, 2014 4673 4723 4632 4651 0 -23.63(-0.51%)
Aug 06, 2014 4664 4700 4662 4674 0 -7.88(-0.17%)
Aug 05, 2014 4694 4710 4645 4682 0 -23.13(-0.49%)
Aug 04, 2014 4744 4754 4685 4705 0 -26.59(-0.56%)
Aug 01, 2014 4671 4756 4667 4732 0 +26.09(+0.55%)
Jul 31, 2014 4783 4797 4693 4706 0 -78.26(-1.64%)
Jul 23, 2014 4697 4818 4685 4784 0 +121.58(+2.61%)
Jul 22, 2014 4661 4671 4633 4663 0 +38.45(+0.83%)
Jul 21, 2014 4676 4676 4613 4624 0 -24.17(-0.52%)
Jul 18, 2014 4608 4664 4579 4648 0 +65.96(+1.44%)
Jul 17, 2014 4678 4690 4557 4582 0 -83.19(-1.78%)
Jul 16, 2014 4773 4780 4664 4666 0 -26.58(-0.57%)
Jul 15, 2014 4765 4767 4678 4692 0 -55.63(-1.17%)
Jul 14, 2014 4719 4769 4708 4748 0 +60.55(+1.29%)
Jul 11, 2014 4694 4720 4670 4687 0 +9.11(+0.19%)
Jul 10, 2014 4615 4703 4604 4678 0 -17.48(-0.37%)
Jul 09, 2014 4698 4723 4665 4696 0 +1.97(+0.04%)
Jul 08, 2014 4739 4765 4623 4694 0 -30.42(-0.64%)
Jul 07, 2014 4634 4725 4632 4724 0 +95.40(+2.06%)
Jul 03, 2014 4629 4629 4629 0 +27.07(+0.59%)
Jul 02, 2014 4620 4630 4582 4602 0 -1.97(-0.04%)
Jul 01, 2014 4604 4631 4584 4604 0 +29.04(+0.63%)
Jun 30, 2014 4534 4614 4533 4574 0 +46.77(+1.03%)
Jun 27, 2014 4471 4529 4468 4528 0 +53.16(+1.19%)
Jun 26, 2014 4448 4482 4420 4475 0 +26.58(+0.60%)
Jun 25, 2014 4441 4465 4413 4448 0 +3.94(+0.09%)
Jun 24, 2014 4467 4516 4440 4444 0 -27.07(-0.61%)
Jun 23, 2014 4495 4510 4460 4471 0 -3.94(-0.09%)
Jun 20, 2014 4521 4556 4475 4475 0 -46.77(-1.03%)
Jun 19, 2014 4543 4543 4496 4522 0 -15.75(-0.35%)
Jun 18, 2014 4542 4543 4497 4538 0 +4.93(+0.11%)
Jun 17, 2014 4544 4563 4519 4533 0 -5.91(-0.13%)
Jun 16, 2014 4505 4566 4502 4539 0 +45.29(+1.01%)
Jun 13, 2014 4539 4550 4474 4493 0 -49.72(-1.09%)
Jun 12, 2014 4629 4633 4524 4543 0 -77.29(-1.67%)
Jun 11, 2014 4634 4665 4601 4620 0 -19.19(-0.41%)
Jun 10, 2014 4663 4679 4606 4639 0 +99.71(+2.20%)
Jun 06, 2014 4570 4580 4532 4540 0 -12.52(-0.28%)
Jun 05, 2014 4544 4566 4519 4552 0 +17.79(+0.39%)
Jun 04, 2014 4483 4556 4473 4534 0 +51.20(+1.14%)
Jun 03, 2014 4419 4492 4418 4483 0 +62.51(+1.41%)
Jun 02, 2014 4458 4464 4378 4421 0 -30.59(-0.69%)
May 30, 2014 4486 4530 4423 4451 0 -16.73(-0.37%)
May 29, 2014 4415 4479 4415 4468 0 +79.95(+1.82%)
May 28, 2014 4402 4429 4387 4388 0 -11.39(-0.26%)
May 27, 2014 4331 4401 4329 4400 0 +80.87(+1.87%)
May 23, 2014 4319 4319 4319 0 +40.67(+0.95%)
May 22, 2014 4266 4289 4248 4278 0 +14.32(+0.34%)
May 21, 2014 4246 4266 4234 4264 0 +11.25(+0.26%)
May 20, 2014 4251 4264 4224 4252 0 +0.85(+0.02%)
May 19, 2014 4204 4271 4201 4252 0 +49.78(+1.18%)
May 16, 2014 4139 4202 4117 4202 0 +61.11(+1.48%)
May 15, 2014 4182 4195 4135 4141 0 -35.51(-0.85%)
May 14, 2014 4166 4201 4161 4176 0 +0.77(+0.02%)
May 13, 2014 4163 4181 4154 4175 0 +6.54(+0.16%)
May 12, 2014 4131 4175 4131 4169 0 +51.25(+1.24%)
May 09, 2014 4111 4123 4081 4118 0 -17.21(-0.42%)
May 08, 2014 4137 4186 4124 4135 0 -30.52(-0.73%)
May 07, 2014 4186 4200 4133 4165 0 -14.63(-0.35%)
May 06, 2014 4232 4250 4180 4180 0 -46.06(-1.09%)
May 05, 2014 4150 4226 4149 4226 0 +58.93(+1.41%)
May 02, 2014 4165 4178 4147 4167 0 +7.74(+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.