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

Data Storage Devices Sector (CIX: MSECTOR813 )

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, 2011 1962 1999 1953 1991 0 +23.90(+1.21%)
Jan 28, 2011 1962 2022 1955 1967 0 -43.09(-2.14%)
Jan 27, 2011 1951 2024 1984 2010 0 +12.60(+0.63%)
Jan 26, 2011 1921 2009 1956 1998 0 +37.63(+1.92%)
Jan 25, 2011 1905 1979 1906 1960 0 +1.67(+0.09%)
Jan 24, 2011 1908 1972 1928 1958 0 -1.07(-0.05%)
Jan 21, 2011 1933 1989 1953 1959 0 -1.75(-0.09%)
Jan 20, 2011 1916 1976 1931 1961 0 -35.74(-1.79%)
Jan 19, 2011 1987 2043 1984 1997 0 -39.87(-1.96%)
Jan 18, 2011 1989 2059 2017 2037 0 +5.27(+0.26%)
Jan 14, 2011 2032 2032 2032 0 +37.82(+1.90%)
Jan 13, 2011 1936 2012 1969 1994 0 +19.26(+0.98%)
Jan 12, 2011 1945 2004 1962 1974 0 -3.93(-0.20%)
Jan 11, 2011 1937 1993 1959 1978 0 +4.50(+0.23%)
Jan 10, 2011 1895 1985 1933 1974 0 +19.34(+0.99%)
Jan 07, 2011 1914 1974 1929 1955 0 -6.42(-0.33%)
Jan 06, 2011 1907 1978 1942 1961 0 +8.20(+0.42%)
Jan 05, 2011 1876 1966 1912 1953 0 +21.73(+1.13%)
Jan 04, 2011 1890 1953 1903 1931 0 -14.29(-0.73%)
Jan 03, 2011 1859 1956 1904 1945 0 +46.79(+2.46%)
Dec 31, 2010 1850 1906 1881 1899 0 -0.22(-0.01%)
Dec 30, 2010 1850 1909 1889 1899 0 +0.35(+0.02%)
Dec 29, 2010 1856 1912 1891 1898 0 -3.65(-0.19%)
Dec 28, 2010 1864 1918 1894 1902 0 -7.65(-0.40%)
Dec 27, 2010 1849 1919 1887 1910 0 +5.11(+0.27%)
Dec 23, 2010 1851 1912 1890 1905 0 +2.53(+0.13%)
Dec 22, 2010 1859 1915 1886 1902 0 -7.62(-0.40%)
Dec 21, 2010 1865 1921 1899 1910 0 +6.31(+0.33%)
Dec 20, 2010 1904 1914 1882 1903 0 +5.89(+0.31%)
Dec 17, 2010 1882 1909 1870 1898 0 +14.26(+0.76%)
Dec 16, 2010 1874 1894 1859 1883 0 +16.22(+0.87%)
Dec 15, 2010 1883 1897 1859 1867 0 -17.14(-0.91%)
Dec 14, 2010 1900 1914 1869 1884 0 +1.32(+0.07%)
Dec 10, 2010 1873 1893 1857 1883 0 +9.86(+0.53%)
Dec 09, 2010 1882 1887 1858 1873 0 -4.12(-0.22%)
Dec 08, 2010 1860 1880 1840 1877 0 +20.64(+1.11%)
Dec 07, 2010 1868 1882 1845 1856 0 +5.98(+0.32%)
Dec 06, 2010 1855 1865 1834 1851 0 -11.96(-0.64%)
Dec 03, 2010 1838 1872 1834 1862 0 +9.91(+0.53%)
Dec 02, 2010 1825 1862 1819 1853 0 +20.12(+1.10%)
Dec 01, 2010 1819 1847 1816 1832 0 +35.07(+1.95%)
Nov 30, 2010 1784 1811 1773 1797 0 -8.30(-0.46%)
Nov 29, 2010 1800 1814 1778 1806 0 -3.45(-0.19%)
Nov 26, 2010 1806 1821 1796 1809 0 -11.29(-0.62%)
Nov 24, 2010 1802 1820 1820 1820 0 +35.62(+2.00%)
Nov 23, 2010 1801 1823 1772 1785 0 -38.67(-2.12%)
Nov 22, 2010 1809 1839 1796 1823 0 +3.07(+0.17%)
Nov 19, 2010 1813 1845 1796 1820 0 +11.16(+0.62%)
Nov 18, 2010 1790 1825 1776 1809 0 +69.71(+4.01%)
Nov 17, 2010 1772 1815 1717 1740 0 -36.17(-2.04%)
Nov 16, 2010 1801 1819 1755 1776 0 -50.76(-2.78%)
Nov 15, 2010 1828 1846 1805 1826 0 +10.32(+0.57%)
Nov 12, 2010 1833 1854 1794 1816 0 -25.70(-1.40%)
Nov 11, 2010 1832 1854 1803 1842 0 -28.12(-1.50%)
Nov 10, 2010 1863 1890 1837 1870 0 +4.81(+0.26%)
Nov 09, 2010 1862 1895 1849 1865 0 +26.49(+1.44%)
Nov 08, 2010 1832 1868 1823 1839 0 -1.71(-0.09%)
Nov 05, 2010 1837 1854 1817 1840 0 +7.49(+0.41%)
Nov 04, 2010 1836 1857 1813 1833 0 +17.49(+0.96%)
Nov 03, 2010 1816 1827 1785 1815 0 +6.17(+0.34%)
Nov 02, 2010 1815 1835 1801 1809 0 +8.81(+0.49%)
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.