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 (%)
Oct 31, 2018 11208 11661 10973 11565 0 +530.90(+4.81%)
Oct 30, 2018 10598 11059 10553 11034 0 +389.80(+3.66%)
Oct 29, 2018 11091 11114 10390 10645 0 -222.50(-2.05%)
Oct 26, 2018 10830 11026 10532 10867 0 -5.30(-0.05%)
Oct 24, 2018 11659 11748 10863 10872 0 -991.80(-8.36%)
Oct 23, 2018 11698 11995 11474 11864 0 -320.50(-2.63%)
Oct 22, 2018 12422 12470 11848 12185 0 -202.50(-1.63%)
Oct 19, 2018 12760 12858 12334 12387 0 -262.10(-2.07%)
Oct 18, 2018 12877 12930 12600 12649 0 -322.20(-2.48%)
Oct 17, 2018 13278 13296 12898 12972 0 -261.10(-1.97%)
Oct 16, 2018 13074 13275 12952 13233 0 +268.70(+2.07%)
Oct 15, 2018 12868 13029 12747 12964 0 -36.80(-0.28%)
Oct 12, 2018 13339 13392 12835 13001 0 +148.40(+1.15%)
Oct 11, 2018 12853 13145 12688 12852 0 +102.00(+0.80%)
Oct 10, 2018 12726 13102 12663 12750 0 -207.30(-1.60%)
Oct 09, 2018 13120 13192 12869 12958 0 -240.20(-1.82%)
Oct 08, 2018 13265 13437 13058 13198 0 -157.40(-1.18%)
Oct 05, 2018 13516 13681 13122 13355 0 -184.40(-1.36%)
Oct 04, 2018 13648 13723 13345 13540 0 -304.30(-2.20%)
Oct 03, 2018 14184 14229 13710 13844 0 -184.30(-1.31%)
Oct 02, 2018 13778 14316 13765 14028 0 +175.30(+1.27%)
Oct 01, 2018 13948 14140 13810 13853 0 -30.60(-0.22%)
Sep 28, 2018 13710 14000 13657 13884 0 +71.80(+0.52%)
Sep 27, 2018 13587 13976 13531 13812 0 +190.10(+1.40%)
Sep 26, 2018 13608 13752 13502 13622 0 -94.10(-0.69%)
Sep 25, 2018 13857 13966 13529 13716 0 -161.10(-1.16%)
Sep 24, 2018 13587 14026 13481 13877 0 +126.20(+0.92%)
Sep 21, 2018 13652 14015 13463 13751 0 -396.80(-2.80%)
Sep 20, 2018 14240 14495 14093 14148 0 +310.20(+2.24%)
Sep 19, 2018 14053 14140 13769 13837 0 -82.30(-0.59%)
Sep 18, 2018 13503 14085 13485 13920 0 +520.60(+3.89%)
Sep 17, 2018 13406 13626 13298 13399 0 -217.00(-1.59%)
Sep 14, 2018 13559 13696 13360 13616 0 +204.20(+1.52%)
Sep 13, 2018 13022 13680 13016 13412 0 +559.90(+4.36%)
Sep 12, 2018 12702 12985 12527 12852 0 -560.60(-4.18%)
Sep 11, 2018 13437 13470 13032 13412 0 -394.80(-2.86%)
Sep 10, 2018 13913 13958 13648 13807 0 +16.80(+0.12%)
Sep 07, 2018 13882 14278 13724 13790 0 +58.50(+0.43%)
Sep 06, 2018 14800 14876 13556 13732 0 -1468.80(-9.66%)
Sep 05, 2018 15752 15817 15057 15201 0 -714.20(-4.49%)
Sep 04, 2018 15978 16030 15550 15915 0 -181.70(-1.13%)
Aug 31, 2018 16097 16097 16097 16097 0 -63.70(-0.39%)
Aug 30, 2018 15803 16440 15753 16160 0 +274.70(+1.73%)
Aug 29, 2018 15963 15987 15726 15886 0 -151.30(-0.94%)
Aug 28, 2018 16060 16103 15774 16037 0 +81.30(+0.51%)
Aug 27, 2018 15739 16073 15684 15956 0 +412.60(+2.65%)
Aug 24, 2018 15304 15579 15304 15543 0 +304.90(+2.00%)
Aug 23, 2018 15346 15403 15148 15238 0 -163.90(-1.06%)
Aug 22, 2018 15443 15525 15288 15402 0 +89.20(+0.58%)
Aug 21, 2018 14998 15444 14988 15313 0 +564.60(+3.83%)
Aug 20, 2018 14550 14911 14267 14748 0 +285.70(+1.98%)
Aug 17, 2018 14194 14538 14012 14463 0 +0.00(+0.00%)
Aug 16, 2018 14796 14830 14420 14463 0 -119.50(-0.82%)
Aug 15, 2018 15285 15296 14475 14582 0 -938.50(-6.05%)
Aug 14, 2018 15866 15879 15338 15521 0 -228.10(-1.45%)
Aug 13, 2018 15837 15972 15730 15749 0 -16.40(-0.10%)
Aug 10, 2018 15730 15942 15659 15765 0 -208.00(-1.30%)
Aug 09, 2018 16153 16214 15934 15973 0 -401.10(-2.45%)
Aug 08, 2018 16209 16418 16094 16374 0 +106.20(+0.65%)
Aug 07, 2018 16237 16392 16164 16268 0 +113.90(+0.71%)
Aug 06, 2018 16018 16198 15801 16154 0 -39.50(-0.24%)
Aug 03, 2018 16336 16374 16019 16194 0 -179.40(-1.10%)
Aug 02, 2018 15858 16422 15763 16373 0 +336.80(+2.10%)
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.