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, 2012 3914 3919 3821 3828 0 -118.50(-3.00%)
Apr 27, 2012 3961 3968 3930 3946 0 -30.31(-0.76%)
Apr 26, 2012 4015 4021 3939 3977 0 -13.02(-0.33%)
Apr 25, 2012 4024 4040 3963 3990 0 +312.28(+8.49%)
Apr 24, 2012 3692 3724 3643 3678 0 -70.14(-1.87%)
Apr 23, 2012 3740 3775 3652 3748 0 -8.67(-0.23%)
Apr 20, 2012 3872 3893 3738 3756 0 -89.94(-2.34%)
Apr 19, 2012 3925 3957 3826 3846 0 -130.14(-3.27%)
Apr 18, 2012 4011 4052 3941 3976 0 -11.05(-0.28%)
Apr 17, 2012 3794 3990 3749 3987 0 +186.98(+4.92%)
Apr 16, 2012 3988 3990 3787 3800 0 -155.98(-3.94%)
Apr 13, 2012 4075 4080 3945 3956 0 -111.00(-2.73%)
Apr 12, 2012 4081 4121 4052 4067 0 -21.23(-0.52%)
Apr 11, 2012 4152 4157 4070 4089 0 -13.88(-0.34%)
Apr 10, 2012 4177 4205 4086 4103 0 -48.13(-1.16%)
Apr 09, 2012 4088 4174 4081 4151 0 +12.69(+0.31%)
Apr 05, 2012 4094 4145 4072 4138 0 +58.68(+1.44%)
Apr 04, 2012 4080 4090 4032 4079 0 -32.95(-0.80%)
Apr 03, 2012 4099 4132 4068 4112 0 +64.65(+1.60%)
Apr 02, 2012 3940 4049 3931 4048 0 +120.81(+3.08%)
Mar 30, 2012 3985 3998 3916 3927 0 -64.22(-1.61%)
Mar 29, 2012 4008 4033 3972 3991 0 -47.30(-1.17%)
Mar 28, 2012 4044 4065 3991 4038 0 +17.84(+0.44%)
Mar 27, 2012 3970 4033 3967 4020 0 +46.20(+1.16%)
Mar 26, 2012 3929 3976 3899 3974 0 +70.68(+1.81%)
Mar 23, 2012 3935 3944 3892 3904 0 -26.89(-0.68%)
Mar 22, 2012 3922 3964 3906 3930 0 -22.02(-0.56%)
Mar 21, 2012 3954 3998 3943 3953 0 -20.83(-0.52%)
Mar 20, 2012 3934 3981 3824 3973 0 +27.78(+0.70%)
Mar 19, 2012 3928 3951 3869 3946 0 +97.48(+2.53%)
Mar 16, 2012 3843 3872 3799 3848 0 +4.12(+0.11%)
Mar 15, 2012 3931 3935 3799 3844 0 -25.80(-0.67%)
Mar 14, 2012 3796 3902 3779 3870 0 +135.67(+3.63%)
Mar 13, 2012 3667 3735 3654 3734 0 +103.21(+2.84%)
Mar 12, 2012 3611 3631 3597 3631 0 +42.77(+1.19%)
Mar 09, 2012 3586 3608 3574 3588 0 +16.40(+0.46%)
Mar 08, 2012 3525 3579 3509 3572 0 +72.69(+2.08%)
Mar 07, 2012 3535 3544 3451 3499 0 +4.94(+0.14%)
Mar 06, 2012 3454 3518 3405 3494 0 -21.60(-0.61%)
Mar 05, 2012 3594 3609 3470 3516 0 -77.63(-2.16%)
Mar 02, 2012 3587 3605 3575 3593 0 +4.17(+0.12%)
Mar 01, 2012 3613 3614 3553 3589 0 +13.56(+0.38%)
Feb 29, 2012 3573 3612 3533 3576 0 +40.31(+1.14%)
Feb 28, 2012 3488 3536 3474 3535 0 +60.64(+1.75%)
Feb 27, 2012 3445 3493 3412 3475 0 +21.88(+0.63%)
Feb 24, 2012 3436 3458 3429 3453 0 +37.74(+1.11%)
Feb 23, 2012 3403 3426 3368 3415 0 +23.80(+0.70%)
Feb 22, 2012 3389 3408 3363 3391 0 -23.92(-0.70%)
Feb 21, 2012 3366 3417 3347 3415 0 +79.65(+2.39%)
Feb 17, 2012 3335 3335 3335 0 -2.48(-0.07%)
Feb 16, 2012 3266 3355 3236 3338 0 +32.15(+0.97%)
Feb 15, 2012 3406 3486 3298 3306 0 -73.82(-2.18%)
Feb 14, 2012 3350 3381 3331 3380 0 +43.32(+1.30%)
Feb 13, 2012 3317 3346 3300 3336 0 +59.76(+1.82%)
Feb 10, 2012 3262 3305 3246 3277 0 -2.16(-0.07%)
Feb 09, 2012 3202 3303 3199 3279 0 +102.53(+3.23%)
Feb 08, 2012 3134 3178 3129 3176 0 +51.38(+1.64%)
Feb 07, 2012 3100 3132 3096 3125 0 +32.33(+1.05%)
Feb 06, 2012 3058 3100 3056 3092 0 +26.53(+0.87%)
Feb 03, 2012 3053 3070 3040 3066 0 +29.03(+0.96%)
Feb 02, 2012 3042 3053 3029 3037 0 -4.25(-0.14%)
Feb 01, 2012 3054 3062 3036 3041 0 +0.23(+0.01%)
Jan 31, 2012 3034 3052 3017 3041 0 +24.54(+0.81%)
Jan 30, 2012 2966 3023 2963 3016 0 +38.49(+1.29%)
Jan 27, 2012 2958 2986 2954 2978 0 +17.06(+0.58%)
Jan 26, 2012 2986 2989 2950 2961 0 -13.80(-0.46%)
Jan 25, 2012 3022 3024 2953 2975 0 +162.29(+5.77%)
Jan 24, 2012 2841 2843 2806 2812 0 -43.71(-1.53%)
Jan 23, 2012 2825 2864 2822 2856 0 +46.54(+1.66%)
Jan 20, 2012 2852 2855 2803 2810 0 -45.06(-1.58%)
Jan 19, 2012 2868 2878 2844 2855 0 -6.29(-0.22%)
Jan 18, 2012 2845 2864 2840 2861 0 +31.09(+1.10%)
Jan 17, 2012 2826 2839 2818 2830 0 +32.76(+1.17%)
Jan 13, 2012 2797 2797 2797 0 -10.51(-0.37%)
Jan 12, 2012 2812 2817 2789 2808 0 -5.13(-0.18%)
Jan 11, 2012 2812 2815 2789 2813 0 -4.53(-0.16%)
Jan 10, 2012 2833 2836 2805 2817 0 +12.32(+0.44%)
Jan 09, 2012 2826 2843 2799 2805 0 -1.34(-0.05%)
Jan 06, 2012 2788 2810 2784 2806 0 +29.16(+1.05%)
Jan 05, 2012 2756 2781 2741 2777 0 +30.30(+1.10%)
Jan 04, 2012 2725 2755 2718 2747 0 +57.07(+2.12%)
Dec 30, 2011 2693 2699 2680 2690 0 -2.30(-0.09%)
Dec 29, 2011 2681 2696 2662 2692 0 +16.41(+0.61%)
Dec 28, 2011 2704 2713 2667 2676 0 -26.37(-0.98%)
Dec 27, 2011 2681 2719 2680 2702 0 +19.39(+0.72%)
Dec 23, 2011 2683 2683 2683 0 +45.14(+1.71%)
Dec 21, 2011 2643 2648 2608 2637 0 -2.33(-0.09%)
Dec 20, 2011 2586 2643 2583 2640 0 +90.94(+3.57%)
Dec 19, 2011 2555 2571 2538 2549 0 +3.18(+0.12%)
Dec 16, 2011 2542 2569 2536 2546 0 +12.67(+0.50%)
Dec 15, 2011 2562 2566 2528 2533 0 -7.76(-0.31%)
Dec 14, 2011 2583 2588 2524 2541 0 -55.19(-2.13%)
Dec 13, 2011 2626 2643 2584 2596 0 -21.56(-0.82%)
Dec 12, 2011 2617 2633 2600 2617 0 -15.49(-0.59%)
Dec 09, 2011 2623 2637 2609 2633 0 +21.85(+0.84%)
Dec 08, 2011 2619 2645 2608 2611 0 +4.95(+0.19%)
Dec 07, 2011 2610 2619 2588 2606 0 -11.07(-0.42%)
Dec 06, 2011 2628 2642 2607 2617 0 -13.63(-0.52%)
Dec 05, 2011 2635 2653 2613 2631 0 +23.31(+0.89%)
Dec 02, 2011 2611 2636 2601 2608 0 +9.79(+0.38%)
Dec 01, 2011 2562 2605 2550 2598 0 +36.05(+1.41%)
Nov 30, 2011 2550 2563 2531 2562 0 +65.71(+2.63%)
Nov 29, 2011 2513 2534 2476 2496 0 -18.61(-0.74%)
Nov 28, 2011 2486 2519 2473 2515 0 +88.79(+3.66%)
Nov 25, 2011 2456 2476 2423 2426 0 -22.16(-0.91%)
Nov 23, 2011 2448 2448 2448 0 -65.44(-2.60%)
Nov 22, 2011 2478 2523 2477 2513 0 +45.99(+1.86%)
Nov 21, 2011 2474 2486 2445 2467 0 -37.11(-1.48%)
Nov 18, 2011 2529 2539 2504 2505 0 -15.55(-0.62%)
Nov 17, 2011 2562 2567 2505 2520 0 -48.16(-1.88%)
Nov 16, 2011 2598 2613 2564 2568 0 -31.24(-1.20%)
Nov 15, 2011 2545 2605 2536 2599 0 +63.07(+2.49%)
Nov 14, 2011 2563 2576 2528 2536 0 -33.58(-1.31%)
Nov 11, 2011 2580 2597 2540 2570 0 +1.03(+0.04%)
Nov 10, 2011 2642 2645 2547 2569 0 -60.39(-2.30%)
Nov 09, 2011 2645 2671 2622 2629 0 -77.46(-2.86%)
Nov 08, 2011 2683 2719 2674 2707 0 +40.76(+1.53%)
Nov 07, 2011 2665 2668 2639 2666 0 -0.85(-0.03%)
Nov 04, 2011 2680 2689 2658 2667 0 -21.30(-0.79%)
Nov 03, 2011 2662 2691 2634 2688 0 +37.75(+1.42%)
Nov 02, 2011 2665 2671 2633 2650 0 +9.46(+0.36%)
Nov 01, 2011 2649 2663 2620 2641 0 -59.51(-2.20%)
Oct 31, 2011 2689 2732 2677 2700 0 +1031.14(+61.77%)
Oct 28, 2011 1661 1672 1641 1669 0 -1036.48(-38.31%)
Oct 27, 2011 2723 2734 2685 2706 0 +1077.42(+66.16%)
Oct 26, 2011 1620 1639 1581 1628 0 +30.71(+1.92%)
Oct 25, 2011 1604 1618 1580 1598 0 -9.22(-0.57%)
Oct 24, 2011 1564 1612 1563 1607 0 -1012.52(-38.65%)
Oct 21, 2011 2652 2663 2605 2619 0 -12.80(-0.49%)
Oct 20, 2011 2667 2670 2621 2632 0 -30.87(-1.16%)
Oct 19, 2011 2686 2732 2657 2663 0 -152.04(-5.40%)
Oct 18, 2011 2807 2833 2767 2815 0 +18.81(+0.67%)
Oct 17, 2011 2812 2844 2770 2796 0 -20.37(-0.72%)
Oct 14, 2011 2783 2817 2771 2817 0 +87.23(+3.20%)
Oct 13, 2011 2704 2731 2690 2729 0 +40.11(+1.49%)
Oct 12, 2011 2722 2735 2675 2689 0 +12.50(+0.47%)
Oct 11, 2011 2626 2696 2619 2677 0 +72.09(+2.77%)
Oct 10, 2011 2537 2605 2531 2605 0 +127.76(+5.16%)
Oct 07, 2011 2517 2531 2468 2477 0 -50.18(-1.99%)
Oct 06, 2011 2558 2573 2487 2527 0 -3.38(-0.13%)
Oct 05, 2011 2456 2541 2408 2531 0 +45.98(+1.85%)
Oct 04, 2011 2487 2543 2360 2485 0 -5.45(-0.22%)
Oct 03, 2011 2527 2546 2481 2490 0 -44.44(-1.75%)
Sep 30, 2011 2577 2590 2534 2534 0 -66.19(-2.55%)
Sep 29, 2011 2674 2677 2570 2601 0 -40.26(-1.52%)
Sep 28, 2011 2664 2690 2637 2641 0 -17.23(-0.65%)
Sep 27, 2011 2715 2724 2648 2658 0 -19.10(-0.71%)
Sep 26, 2011 2653 2682 2598 2677 0 -2.74(-0.10%)
Sep 23, 2011 2649 2696 2646 2680 0 +20.24(+0.76%)
Sep 22, 2011 2658 2715 2625 2660 0 -72.34(-2.65%)
Sep 21, 2011 2781 2798 2731 2732 0 -10.43(-0.38%)
Sep 20, 2011 2755 2805 2728 2743 0 +11.40(+0.42%)
Sep 19, 2011 2642 2743 2627 2731 0 +64.92(+2.43%)
Sep 16, 2011 2637 2669 2631 2666 0 +45.37(+1.73%)
Sep 15, 2011 2608 2626 2597 2621 0 +28.15(+1.09%)
Sep 14, 2011 2576 2613 2566 2593 0 +34.85(+1.36%)
Sep 13, 2011 2541 2569 2529 2558 0 +31.30(+1.24%)
Sep 12, 2011 2478 2533 2471 2527 0 +17.92(+0.71%)
Sep 09, 2011 2551 2565 2493 2509 0 -45.76(-1.79%)
Sep 08, 2011 2545 2586 2542 2554 0 -1.26(-0.05%)
Sep 07, 2011 2565 2566 2541 2556 0 +29.61(+1.17%)
Sep 06, 2011 2445 2530 2438 2526 0 +35.37(+1.42%)
Sep 02, 2011 2491 2491 2491 0 -48.85(-1.92%)
Sep 01, 2011 2572 2583 2538 2540 0 -25.55(-1.00%)
Aug 31, 2011 2602 2613 2545 2565 0 -31.90(-1.23%)
Aug 30, 2011 2586 2610 2571 2597 0 +3.13(+0.12%)
Aug 29, 2011 2581 2604 2579 2594 0 +42.94(+1.68%)
Aug 26, 2011 2468 2555 2465 2551 0 +66.86(+2.69%)
Aug 25, 2011 2437 2502 2430 2484 0 -21.08(-0.84%)
Aug 24, 2011 2487 2523 2465 2505 0 +15.92(+0.64%)
Aug 23, 2011 2400 2489 2379 2489 0 +114.15(+4.81%)
Aug 22, 2011 2428 2431 2365 2375 0 +2.78(+0.12%)
Aug 19, 2011 2408 2448 2369 2372 0 -58.82(-2.42%)
Aug 18, 2011 2462 2473 2396 2431 0 -94.29(-3.73%)
Aug 17, 2011 2542 2559 2509 2525 0 -20.33(-0.80%)
Aug 16, 2011 2549 2566 2513 2546 0 -14.31(-0.56%)
Aug 15, 2011 2531 2570 2521 2560 0 +47.52(+1.89%)
Aug 12, 2011 2517 2531 2491 2513 0 +22.18(+0.89%)
Aug 11, 2011 2459 2503 2422 2490 0 +75.19(+3.11%)
Aug 10, 2011 2467 2492 2407 2415 0 -73.34(-2.95%)
Aug 09, 2011 2458 2492 2359 2488 0 +134.23(+5.70%)
Aug 08, 2011 2413 2454 2353 2354 0 -139.86(-5.61%)
Aug 05, 2011 2539 2559 2419 2494 0 -22.32(-0.89%)
Aug 04, 2011 2599 2612 2516 2516 0 -105.01(-4.01%)
Aug 03, 2011 2610 2628 2551 2621 0 +23.96(+0.92%)
Aug 02, 2011 2655 2659 2594 2597 0 -54.15(-2.04%)
Aug 01, 2011 2660 2673 2621 2652 0 +38.69(+1.48%)
Jul 29, 2011 2597 2646 2572 2613 0 -12.29(-0.47%)
Jul 28, 2011 2622 2660 2600 2625 0 -3.31(-0.13%)
Jul 27, 2011 2684 2697 2625 2629 0 -75.16(-2.78%)
Jul 26, 2011 2682 2712 2680 2704 0 +30.10(+1.13%)
Jul 25, 2011 2620 2684 2615 2674 0 +33.49(+1.27%)
Jul 22, 2011 2623 2654 2605 2640 0 +36.18(+1.39%)
Jul 21, 2011 2606 2626 2583 2604 0 -2.75(-0.11%)
Jul 20, 2011 2662 2665 2598 2607 0 +63.24(+2.49%)
Jul 19, 2011 2544 2555 2516 2543 0 +26.74(+1.06%)
Jul 18, 2011 2466 2524 2463 2517 0 +52.50(+2.13%)
Jul 15, 2011 2438 2465 2425 2464 0 +47.62(+1.97%)
Jul 14, 2011 2436 2445 2406 2417 0 +0.47(+0.02%)
Jul 13, 2011 2419 2432 2405 2416 0 +26.09(+1.09%)
Jul 12, 2011 2389 2417 2356 2390 0 -2.80(-0.12%)
Jul 11, 2011 2411 2433 2384 2393 0 -41.39(-1.70%)
Jul 08, 2011 2393 2436 2384 2434 0 +15.36(+0.64%)
Jul 07, 2011 2401 2425 2396 2419 0 +36.57(+1.54%)
Jul 06, 2011 2366 2398 2347 2382 0 +13.49(+0.57%)
Jul 05, 2011 2329 2373 2325 2369 0 +38.05(+1.63%)
Jul 01, 2011 2331 2331 2331 0 +50.71(+2.22%)
Jun 30, 2011 2272 2284 2259 2280 0 +13.20(+0.58%)
Jun 29, 2011 2275 2282 2247 2267 0 -2.36(-0.10%)
Jun 28, 2011 2259 2279 2257 2269 0 +20.74(+0.92%)
Jun 27, 2011 2232 2261 2216 2248 0 +35.22(+1.59%)
Jun 24, 2011 2247 2260 2205 2213 0 -34.38(-1.53%)
Jun 23, 2011 2169 2251 2163 2248 0 +53.92(+2.46%)
Jun 22, 2011 2211 2235 2192 2194 0 -18.10(-0.82%)
Jun 21, 2011 2158 2216 2146 2212 0 +63.31(+2.95%)
Jun 20, 2011 2145 2164 2115 2148 0 -28.26(-1.30%)
Jun 17, 2011 2232 2234 2170 2177 0 -30.04(-1.36%)
Jun 16, 2011 2218 2232 2164 2207 0 -9.68(-0.44%)
Jun 15, 2011 2235 2241 2204 2216 0 -36.66(-1.63%)
Jun 14, 2011 2235 2258 2229 2253 0 +40.23(+1.82%)
Jun 13, 2011 2213 2225 2200 2213 0 +8.28(+0.38%)
Jun 10, 2011 2236 2244 2202 2205 0 -37.05(-1.65%)
Jun 09, 2011 2252 2256 2235 2242 0 -4.25(-0.19%)
Jun 08, 2011 2244 2265 2236 2246 0 -2.04(-0.09%)
Jun 07, 2011 2287 2288 2246 2248 0 -37.07(-1.62%)
Jun 06, 2011 2332 2343 2279 2285 0 -29.34(-1.27%)
Jun 03, 2011 2312 2329 2305 2314 0 +71.99(+3.21%)
May 24, 2011 2263 2269 2237 2242 0 -14.12(-0.63%)
May 23, 2011 2233 2272 2226 2256 0 -11.65(-0.51%)
May 20, 2011 2299 2308 2267 2268 0 -36.90(-1.60%)
May 19, 2011 2319 2321 2293 2305 0 -1.14(-0.05%)
May 18, 2011 2286 2316 2279 2306 0 +33.77(+1.49%)
May 17, 2011 2246 2277 2237 2272 0 +16.22(+0.72%)
May 16, 2011 2297 2310 2251 2256 0 -49.05(-2.13%)
May 13, 2011 2339 2344 2304 2305 0 -41.07(-1.75%)
May 12, 2011 2344 2351 2316 2346 0 -4.95(-0.21%)
May 11, 2011 2358 2369 2333 2351 0 -9.61(-0.41%)
May 10, 2011 2355 2363 2341 2361 0 +14.19(+0.60%)
May 09, 2011 2345 2358 2337 2347 0 +8.07(+0.35%)
May 06, 2011 2358 2365 2335 2339 0 +1.10(+0.05%)
May 05, 2011 2346 2369 2331 2338 0 -16.52(-0.70%)
May 04, 2011 2345 2369 2335 2354 0 +8.95(+0.38%)
May 03, 2011 2338 2355 2323 2345 0 +16.41(+0.70%)
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.