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, 2020 17023 17040 16278 16399 0 -589.50(-3.47%)
Jan 30, 2020 16730 17002 16436 16988 0 -76.70(-0.45%)
Jan 29, 2020 17253 17650 17041 17065 0 -315.60(-1.82%)
Jan 28, 2020 17284 17476 16973 17380 0 +331.90(+1.95%)
Jan 27, 2020 16974 17229 16811 17049 0 -714.80(-4.02%)
Jan 24, 2020 18428 18444 17603 17763 0 -425.10(-2.34%)
Jan 23, 2020 18514 18595 18120 18188 0 +23.10(+0.13%)
Jan 22, 2020 18270 18495 18068 18165 0 +62.10(+0.34%)
Jan 21, 2020 17624 18170 17593 18103 0 +388.80(+2.19%)
Jan 17, 2020 17825 17855 17515 17714 0 -4.60(-0.03%)
Jan 16, 2020 17448 17769 17433 17719 0 +461.70(+2.68%)
Jan 15, 2020 17523 17552 17153 17257 0 -411.90(-2.33%)
Jan 14, 2020 17756 17905 17348 17669 0 +14.60(+0.08%)
Jan 13, 2020 17513 17757 17464 17655 0 +244.20(+1.40%)
Jan 10, 2020 17652 17664 17286 17410 0 -193.30(-1.10%)
Jan 09, 2020 17897 17966 17346 17604 0 -49.40(-0.28%)
Jan 08, 2020 17916 17920 17515 17653 0 -228.20(-1.28%)
Jan 07, 2020 17010 17924 17000 17881 0 +1416.50(+8.60%)
Jan 06, 2020 16521 16641 16335 16465 0 -295.60(-1.76%)
Jan 03, 2020 16647 16996 16597 16760 0 -260.80(-1.53%)
Jan 02, 2020 16861 17052 16750 17021 0 +486.40(+2.94%)
Dec 31, 2019 16271 16573 16228 16535 0 +172.90(+1.06%)
Dec 30, 2019 16533 16568 16196 16362 0 -247.40(-1.49%)
Dec 27, 2019 16982 17071 16564 16609 0 -330.20(-1.95%)
Dec 26, 2019 17038 17106 16876 16940 0 -89.30(-0.52%)
Dec 24, 2019 17033 17095 16905 17029 0 -5.30(-0.03%)
Dec 23, 2019 16965 17234 16933 17034 0 +119.90(+0.71%)
Dec 20, 2019 16863 17175 16780 16914 0 +163.80(+0.98%)
Dec 19, 2019 16897 16981 16560 16750 0 +441.80(+2.71%)
Dec 18, 2019 16303 16518 16104 16309 0 +7.50(+0.05%)
Dec 17, 2019 16587 16602 16185 16301 0 +29.60(+0.18%)
Dec 16, 2019 16208 16680 16188 16272 0 +531.10(+3.37%)
Dec 13, 2019 15690 16083 15590 15740 0 +63.40(+0.40%)
Dec 12, 2019 15190 15787 15176 15677 0 +516.10(+3.40%)
Dec 11, 2019 14705 15185 14687 15161 0 +543.40(+3.72%)
Dec 10, 2019 14487 14755 14391 14618 0 +307.50(+2.15%)
Dec 09, 2019 14650 14713 14304 14310 0 -447.70(-3.03%)
Dec 06, 2019 14612 14883 14575 14758 0 +394.90(+2.75%)
Dec 05, 2019 14387 14598 14249 14363 0 +98.30(+0.69%)
Dec 04, 2019 14222 14360 14088 14265 0 +325.20(+2.33%)
Dec 03, 2019 13910 13997 13732 13939 0 -356.40(-2.49%)
Dec 02, 2019 14655 14770 14284 14296 0 -340.80(-2.33%)
Nov 29, 2019 14769 14773 14615 14637 0 -201.30(-1.36%)
Nov 27, 2019 14595 14873 14523 14838 0 +427.00(+2.96%)
Nov 26, 2019 14687 14697 14349 14411 0 -237.40(-1.62%)
Nov 25, 2019 14221 14662 14173 14648 0 +497.60(+3.52%)
Nov 22, 2019 14172 14306 14108 14151 0 +94.90(+0.68%)
Nov 21, 2019 13982 14246 13899 14056 0 -7.60(-0.05%)
Nov 20, 2019 14236 14347 13958 14063 0 -302.90(-2.11%)
Nov 19, 2019 14835 14859 14277 14366 0 -381.50(-2.59%)
Nov 18, 2019 14794 14929 14641 14748 0 +25.70(+0.17%)
Nov 15, 2019 14684 14966 14602 14722 0 +282.40(+1.96%)
Nov 14, 2019 14248 14460 14132 14440 0 +137.00(+0.96%)
Nov 13, 2019 14359 14379 14148 14303 0 -179.60(-1.24%)
Nov 12, 2019 14448 14722 14411 14482 0 +197.90(+1.39%)
Nov 11, 2019 14425 14432 14160 14284 0 -285.30(-1.96%)
Nov 08, 2019 14683 14818 14495 14570 0 -367.50(-2.46%)
Nov 07, 2019 14989 15157 14813 14937 0 +204.20(+1.39%)
Nov 06, 2019 14867 14925 14553 14733 0 -293.40(-1.95%)
Nov 05, 2019 15279 15357 14967 15026 0 -266.00(-1.74%)
Nov 04, 2019 15229 15386 15180 15292 0 +366.20(+2.45%)
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.