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

Semiconductor - Memory Chips Sector (CIX: MSECTOR831 )

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 (%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
Jan 03, 2017 7073 7287 7061 7227 0 +201.01(+2.86%)
Dec 30, 2016 7026 7026 7026 7026 0 -112.90(-1.58%)
Dec 29, 2016 7232 7302 7101 7139 0 -151.90(-2.08%)
Dec 28, 2016 7485 7490 7285 7291 0 -163.08(-2.19%)
Dec 27, 2016 7466 7556 7420 7454 0 +12.41(+0.17%)
Dec 23, 2016 7442 7442 7442 7442 0 +30.68(+0.41%)
Dec 22, 2016 7332 7510 7284 7411 0 +775.97(+11.69%)
Dec 21, 2016 6690 6716 6563 6635 0 -25.10(-0.38%)
Dec 20, 2016 6686 6710 6601 6660 0 +88.73(+1.35%)
Dec 19, 2016 6588 6680 6505 6572 0 +33.79(+0.52%)
Dec 16, 2016 6621 6768 6511 6538 0 -11.00(-0.17%)
Dec 15, 2016 6493 6620 6455 6549 0 +82.00(+1.27%)
Dec 14, 2016 6446 6568 6394 6467 0 -41.33(-0.64%)
Dec 13, 2016 6513 6614 6405 6508 0 +34.37(+0.53%)
Dec 12, 2016 6560 6624 6308 6474 0 -145.58(-2.20%)
Dec 09, 2016 6682 6724 6504 6619 0 -45.34(-0.68%)
Dec 08, 2016 6675 6765 6535 6665 0 +81.29(+1.23%)
Dec 07, 2016 6291 6616 6229 6583 0 +421.32(+6.84%)
Dec 06, 2016 6021 6172 6004 6162 0 +150.35(+2.50%)
Dec 05, 2016 6123 6132 5942 6012 0 -45.85(-0.76%)
Dec 02, 2016 5953 6185 5904 6058 0 +94.87(+1.59%)
Dec 01, 2016 6347 6387 5870 5963 0 -329.96(-5.24%)
Nov 30, 2016 6316 6374 6242 6293 0 +24.43(+0.39%)
Nov 29, 2016 6423 6508 6256 6268 0 -174.69(-2.71%)
Nov 28, 2016 6503 6535 6427 6443 0 -47.97(-0.74%)
Nov 25, 2016 6431 6584 6383 6491 0 +69.09(+1.08%)
Nov 23, 2016 6422 6422 6422 6422 0 +52.67(+0.83%)
Nov 22, 2016 6335 6388 6274 6369 0 +81.49(+1.30%)
Nov 21, 2016 6263 6348 6239 6288 0 +77.12(+1.24%)
Nov 18, 2016 6116 6248 6097 6210 0 +12.90(+0.21%)
Nov 17, 2016 5945 6247 5912 6198 0 +286.66(+4.85%)
Nov 16, 2016 5809 5938 5800 5911 0 +50.61(+0.86%)
Nov 15, 2016 5727 5884 5723 5860 0 +116.26(+2.02%)
Nov 14, 2016 5762 5832 5688 5744 0 +13.99(+0.24%)
Nov 11, 2016 5541 5734 5487 5730 0 +217.96(+3.95%)
Nov 10, 2016 5626 5754 5480 5512 0 -66.48(-1.19%)
Nov 09, 2016 5485 5564 5422 5579 0 -53.13(-0.94%)
Nov 08, 2016 5595 5676 5518 5632 0 +14.08(+0.25%)
Nov 07, 2016 5510 5637 5506 5618 0 +216.94(+4.02%)
Nov 04, 2016 5334 5507 5327 5401 0 +19.43(+0.36%)
Nov 03, 2016 5394 5441 5360 5381 0 -18.81(-0.35%)
Nov 02, 2016 5486 5510 5345 5400 0 -97.06(-1.77%)
Nov 01, 2016 5564 5631 5374 5497 0 -55.23(-0.99%)
Oct 31, 2016 5662 5732 5540 5552 0 -6.85(-0.12%)
Oct 28, 2016 5678 5706 5527 5559 0 -98.07(-1.73%)
Oct 27, 2016 5769 5795 5617 5657 0 -54.82(-0.96%)
Oct 26, 2016 5604 5805 5573 5712 0 +34.38(+0.61%)
Oct 25, 2016 5563 5729 5545 5678 0 +160.80(+2.91%)
Oct 24, 2016 5513 5547 5482 5517 0 +48.46(+0.89%)
Oct 21, 2016 5484 5510 5420 5468 0 -81.62(-1.47%)
Oct 20, 2016 5504 5641 5500 5550 0 -3.58(-0.06%)
Oct 19, 2016 5488 5566 5439 5554 0 -58.08(-1.03%)
Oct 18, 2016 5555 5691 5548 5612 0 +126.15(+2.30%)
Oct 17, 2016 5495 5543 5467 5486 0 -43.72(-0.79%)
Oct 14, 2016 5502 5622 5486 5529 0 +82.59(+1.52%)
Oct 13, 2016 5362 5494 5238 5447 0 +18.13(+0.33%)
Oct 12, 2016 5462 5510 5393 5429 0 -29.00(-0.53%)
Oct 11, 2016 5630 5651 5357 5458 0 -202.32(-3.57%)
Oct 10, 2016 5730 5769 5656 5660 0 -36.25(-0.64%)
Oct 07, 2016 5731 5758 5600 5696 0 -38.65(-0.67%)
Oct 06, 2016 5712 5786 5673 5735 0 +4.55(+0.08%)
Oct 05, 2016 5679 5926 5598 5730 0 -23.04(-0.40%)
Oct 04, 2016 5809 5831 5710 5753 0 +133.78(+2.38%)
Sep 26, 2016 5621 5698 5566 5620 0 -42.80(-0.76%)
Sep 23, 2016 5657 5746 5650 5662 0 -38.99(-0.68%)
Sep 22, 2016 5786 5841 5641 5701 0 -14.41(-0.25%)
Sep 21, 2016 5598 5734 5585 5716 0 +216.84(+3.94%)
Sep 20, 2016 5552 5618 5439 5499 0 -19.45(-0.35%)
Sep 19, 2016 5728 5773 5488 5518 0 -161.10(-2.84%)
Sep 16, 2016 5858 5860 5628 5679 0 +11.74(+0.21%)
Sep 15, 2016 5498 5678 5483 5668 0 +161.72(+2.94%)
Sep 14, 2016 5498 5559 5421 5506 0 +47.52(+0.87%)
Sep 13, 2016 5519 5587 5367 5458 0 -130.52(-2.34%)
Sep 12, 2016 5423 5604 5346 5589 0 +104.16(+1.90%)
Sep 09, 2016 5648 5776 5447 5485 0 -203.25(-3.57%)
Sep 08, 2016 5610 5813 5514 5688 0 +79.83(+1.42%)
Sep 07, 2016 5650 5693 5556 5608 0 +16.14(+0.29%)
Sep 06, 2016 5529 5616 5509 5592 0 +93.84(+1.71%)
Sep 02, 2016 5498 5498 5498 5498 0 +16.05(+0.29%)
Sep 01, 2016 5461 5537 5362 5482 0 +62.10(+1.15%)
Aug 31, 2016 5483 5501 5312 5420 0 -74.68(-1.36%)
Aug 30, 2016 5568 5578 5421 5495 0 -45.56(-0.82%)
Aug 29, 2016 5546 5649 5449 5540 0 +115.68(+2.13%)
Aug 26, 2016 5376 5516 5354 5425 0 +92.50(+1.73%)
Aug 25, 2016 5234 5441 5225 5332 0 +212.34(+4.15%)
Aug 24, 2016 5329 5344 5079 5120 0 -201.77(-3.79%)
Aug 23, 2016 5355 5440 5307 5322 0 -6.86(-0.13%)
Aug 22, 2016 5311 5403 5232 5328 0 -14.84(-0.28%)
Aug 19, 2016 5307 5405 5264 5343 0 +152.10(+2.93%)
Aug 18, 2016 5123 5207 5111 5191 0 +77.64(+1.52%)
Aug 17, 2016 5117 5188 5093 5114 0 +7.66(+0.15%)
Aug 16, 2016 5140 5145 5027 5106 0 -19.50(-0.38%)
Aug 15, 2016 4990 5179 4985 5125 0 +183.34(+3.71%)
Aug 12, 2016 4801 4963 4791 4942 0 +150.12(+3.13%)
Aug 11, 2016 4740 4812 4722 4792 0 +67.63(+1.43%)
Aug 10, 2016 4816 4822 4669 4724 0 -91.00(-1.89%)
Aug 09, 2016 4831 4884 4781 4815 0 +26.57(+0.55%)
Aug 08, 2016 4823 4883 4772 4789 0 -31.83(-0.66%)
Aug 05, 2016 4723 4900 4718 4821 0 +154.56(+3.31%)
Aug 04, 2016 4541 4719 4531 4666 0 +155.76(+3.45%)
Aug 03, 2016 4429 4530 4425 4510 0 +42.43(+0.95%)
Aug 02, 2016 4527 4540 4354 4468 0 -65.15(-1.44%)
Aug 01, 2016 4604 4643 4524 4533 0 -48.27(-1.05%)
Jul 29, 2016 4636 4648 4544 4581 0 -26.95(-0.58%)
Jul 28, 2016 4708 4728 4575 4608 0 -119.99(-2.54%)
Jul 27, 2016 4934 4949 4685 4728 0 -149.56(-3.07%)
Jul 26, 2016 4666 4886 4647 4878 0 +235.32(+5.07%)
Jul 25, 2016 4660 4773 4623 4642 0 +240.66(+5.47%)
Jul 22, 2016 4419 4429 4356 4402 0 -9.21(-0.21%)
Jul 21, 2016 4507 4520 4379 4411 0 -127.73(-2.81%)
Jul 20, 2016 4447 4551 4417 4539 0 +121.04(+2.74%)
Jul 19, 2016 4394 4445 4334 4418 0 -20.30(-0.46%)
Jul 18, 2016 4414 4449 4362 4438 0 +65.25(+1.49%)
Jul 15, 2016 4422 4484 4337 4373 0 -42.46(-0.96%)
Jul 14, 2016 4483 4501 4405 4415 0 -0.38(-0.01%)
Jul 13, 2016 4396 4450 4342 4416 0 +26.08(+0.59%)
Jul 12, 2016 4317 4460 4309 4389 0 +184.26(+4.38%)
Jul 11, 2016 4249 4311 4194 4205 0 +8.83(+0.21%)
Jul 08, 2016 4196 4229 4058 4196 0 +139.06(+3.43%)
Jul 07, 2016 3968 4166 3961 4057 0 +87.47(+2.20%)
Jul 05, 2016 4114 4140 3933 3970 0 -184.50(-4.44%)
Jul 01, 2016 4154 4154 4154 4154 0 -380.32(-8.39%)
Jun 30, 2016 4396 4541 4359 4535 0 +185.52(+4.27%)
Jun 29, 2016 4378 4418 4268 4349 0 +66.69(+1.56%)
Jun 28, 2016 4180 4306 4171 4282 0 +229.11(+5.65%)
Jun 27, 2016 4332 4370 4011 4053 0 -306.92(-7.04%)
Jun 24, 2016 4446 4565 4330 4360 0 -267.70(-5.78%)
Jun 23, 2016 4430 4662 4429 4628 0 +407.76(+9.66%)
Jun 22, 2016 4245 4326 4204 4220 0 -15.79(-0.37%)
Jun 21, 2016 4170 4262 4134 4236 0 +132.46(+3.23%)
Jun 20, 2016 4159 4213 4093 4104 0 +41.85(+1.03%)
Jun 17, 2016 4001 4115 3984 4062 0 +67.27(+1.68%)
Jun 16, 2016 3967 4006 3874 3994 0 -19.84(-0.49%)
Jun 15, 2016 4061 4091 3992 4014 0 +27.24(+0.68%)
Jun 14, 2016 4025 4109 3921 3987 0 -33.31(-0.83%)
Jun 13, 2016 4009 4119 3985 4020 0 -32.10(-0.79%)
Jun 10, 2016 4107 4125 4020 4052 0 -116.55(-2.80%)
Jun 09, 2016 4154 4228 4079 4169 0 -21.48(-0.51%)
Jun 08, 2016 4339 4342 4164 4190 0 -125.94(-2.92%)
Jun 07, 2016 4263 4363 4254 4316 0 +70.28(+1.66%)
Jun 06, 2016 4283 4335 4242 4246 0 -26.34(-0.62%)
Jun 03, 2016 4320 4328 4198 4272 0 -70.07(-1.61%)
Jun 02, 2016 4292 4372 4230 4343 0 +5.51(+0.13%)
Jun 01, 2016 4188 4338 4096 4337 0 +112.50(+2.66%)
May 31, 2016 4206 4285 4075 4225 0 +124.93(+3.05%)
May 27, 2016 4100 4100 4100 4100 0 +110.66(+2.77%)
May 26, 2016 3916 4014 3907 3989 0 +107.21(+2.76%)
May 25, 2016 3889 3948 3827 3882 0 +23.34(+0.60%)
May 24, 2016 3796 3863 3751 3858 0 +115.68(+3.09%)
May 23, 2016 3651 3756 3646 3743 0 +104.70(+2.88%)
May 20, 2016 3481 3644 3477 3638 0 +231.94(+6.81%)
May 19, 2016 3394 3480 3358 3406 0 -3.92(-0.11%)
May 18, 2016 3362 3440 3362 3410 0 +48.55(+1.44%)
May 17, 2016 3361 3395 3340 3361 0 -3.79(-0.11%)
May 16, 2016 3356 3368 3343 3365 0 +15.25(+0.46%)
May 13, 2016 3360 3377 3329 3350 0 -6.37(-0.19%)
May 12, 2016 3421 3435 3322 3356 0 -58.89(-1.72%)
May 11, 2016 3415 3459 3402 3415 0 -9.45(-0.28%)
May 10, 2016 3396 3430 3379 3425 0 +56.01(+1.66%)
May 09, 2016 3383 3395 3348 3369 0 -12.09(-0.36%)
May 06, 2016 3352 3414 3332 3381 0 +13.81(+0.41%)
May 05, 2016 3381 3426 3357 3367 0 -2.89(-0.09%)
May 04, 2016 3406 3444 3342 3370 0 -54.10(-1.58%)
May 03, 2016 3432 3460 3401 3424 0 -37.69(-1.09%)
May 02, 2016 3471 3493 3419 3462 0 -3.91(-0.11%)
Apr 29, 2016 3602 3602 3440 3466 0 -142.67(-3.95%)
Apr 28, 2016 3593 3718 3580 3608 0 +16.40(+0.46%)
Apr 27, 2016 3553 3602 3529 3592 0 +10.94(+0.31%)
Apr 26, 2016 3492 3605 3478 3581 0 +119.14(+3.44%)
Apr 25, 2016 3470 3504 3437 3462 0 -7.31(-0.21%)
Apr 22, 2016 3453 3496 3432 3469 0 +16.77(+0.49%)
Apr 21, 2016 3495 3511 3443 3452 0 -34.85(-1.00%)
Apr 20, 2016 3485 3515 3457 3487 0 -6.19(-0.18%)
Apr 19, 2016 3539 3553 3469 3493 0 -42.66(-1.21%)
Apr 18, 2016 3492 3566 3483 3536 0 +32.14(+0.92%)
Apr 15, 2016 3516 3524 3469 3504 0 +28.86(+0.83%)
Apr 14, 2016 3540 3541 3464 3475 0 -81.69(-2.30%)
Apr 13, 2016 3485 3564 3470 3557 0 +90.80(+2.62%)
Apr 12, 2016 3505 3520 3440 3466 0 -35.03(-1.00%)
Apr 11, 2016 3534 3571 3495 3501 0 -24.51(-0.70%)
Apr 08, 2016 3524 3556 3497 3525 0 +29.16(+0.83%)
Apr 07, 2016 3466 3523 3458 3496 0 +14.54(+0.42%)
Apr 06, 2016 3462 3484 3426 3482 0 +23.51(+0.68%)
Apr 05, 2016 3502 3517 3449 3458 0 -70.73(-2.00%)
Apr 04, 2016 3565 3586 3520 3529 0 -29.79(-0.84%)
Apr 01, 2016 3460 3566 3450 3559 0 +71.15(+2.04%)
Mar 31, 2016 3467 3498 3423 3488 0 +1.13(+0.03%)
Mar 30, 2016 3503 3556 3458 3486 0 +1.38(+0.04%)
Mar 29, 2016 3442 3500 3419 3485 0 +22.42(+0.65%)
Mar 28, 2016 3479 3502 3438 3463 0 -14.74(-0.42%)
Mar 24, 2016 3477 3477 3477 3477 0 -38.12(-1.08%)
Mar 23, 2016 3627 3638 3507 3515 0 -116.01(-3.19%)
Mar 22, 2016 3616 3659 3599 3632 0 -0.27(-0.01%)
Mar 21, 2016 3575 3643 3564 3632 0 +54.66(+1.53%)
Mar 18, 2016 3529 3587 3508 3577 0 +51.61(+1.46%)
Mar 17, 2016 3508 3553 3490 3526 0 +12.01(+0.34%)
Mar 16, 2016 3492 3536 3472 3513 0 +1.25(+0.04%)
Mar 15, 2016 3558 3571 3493 3512 0 -50.65(-1.42%)
Mar 14, 2016 3581 3602 3537 3563 0 -44.01(-1.22%)
Mar 11, 2016 3558 3614 3532 3607 0 +69.63(+1.97%)
Mar 10, 2016 3548 3572 3497 3537 0 +3.38(+0.10%)
Mar 09, 2016 3509 3551 3472 3534 0 +36.76(+1.05%)
Mar 08, 2016 3600 3616 3494 3497 0 -128.19(-3.54%)
Mar 07, 2016 3577 3654 3525 3625 0 -15.51(-0.43%)
Mar 04, 2016 3625 3684 3595 3641 0 +11.21(+0.31%)
Mar 03, 2016 3583 3640 3568 3630 0 +36.76(+1.02%)
Mar 02, 2016 3466 3599 3459 3593 0 +96.04(+2.75%)
Mar 01, 2016 3416 3504 3392 3497 0 +103.52(+3.05%)
Feb 29, 2016 3397 3472 3378 3393 0 -2.67(-0.08%)
Feb 26, 2016 3395 3446 3360 3396 0 +13.71(+0.41%)
Feb 25, 2016 3315 3398 3258 3382 0 +54.83(+1.65%)
Feb 24, 2016 3163 3341 3132 3327 0 +109.21(+3.39%)
Feb 23, 2016 3287 3317 3184 3218 0 -95.10(-2.87%)
Feb 22, 2016 3382 3413 3248 3313 0 -42.07(-1.25%)
Feb 19, 2016 3394 3401 3310 3355 0 -55.80(-1.64%)
Feb 18, 2016 3401 3459 3364 3411 0 +34.27(+1.01%)
Feb 17, 2016 3315 3416 3302 3377 0 +83.68(+2.54%)
Feb 16, 2016 3220 3304 3207 3293 0 +116.34(+3.66%)
Feb 12, 2016 3177 3177 3177 3177 0 +45.88(+1.47%)
Feb 11, 2016 3119 3165 3060 3131 0 -21.27(-0.67%)
Feb 10, 2016 3146 3181 3121 3152 0 +8.91(+0.28%)
Feb 09, 2016 3161 3225 3099 3143 0 -60.86(-1.90%)
Feb 08, 2016 3283 3299 3146 3204 0 -130.71(-3.92%)
Feb 05, 2016 3379 3406 3289 3335 0 -55.57(-1.64%)
Feb 04, 2016 3319 3474 3312 3391 0 +60.08(+1.80%)
Feb 03, 2016 3339 3374 3241 3330 0 +11.85(+0.36%)
Feb 02, 2016 3341 3392 3278 3319 0 -59.94(-1.77%)
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.