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, 2019 14589 14774 14342 14675 0 -94.80(-0.64%)
Oct 30, 2019 14872 14910 14579 14770 0 -69.10(-0.47%)
Oct 29, 2019 15051 15162 14821 14839 0 -176.50(-1.18%)
Oct 28, 2019 14958 15041 14877 15016 0 +201.80(+1.36%)
Oct 25, 2019 14581 14884 14474 14814 0 +286.30(+1.97%)
Oct 24, 2019 14164 14546 14060 14527 0 +738.00(+5.35%)
Oct 23, 2019 13615 13843 13576 13789 0 -11.70(-0.08%)
Oct 22, 2019 13991 14117 13771 13801 0 -164.00(-1.17%)
Oct 21, 2019 13590 13993 13575 13965 0 +525.70(+3.91%)
Oct 18, 2019 13850 13901 13361 13439 0 -613.80(-4.37%)
Oct 17, 2019 14142 14249 13985 14053 0 +96.30(+0.69%)
Oct 16, 2019 14194 14374 13922 13957 0 -378.90(-2.64%)
Oct 15, 2019 13953 14364 13900 14336 0 +489.60(+3.54%)
Oct 14, 2019 13882 13997 13826 13846 0 -78.40(-0.56%)
Oct 11, 2019 13709 14143 13676 13925 0 +554.70(+4.15%)
Oct 10, 2019 13245 13528 13165 13370 0 +123.70(+0.93%)
Oct 09, 2019 13334 13398 13226 13246 0 +82.60(+0.63%)
Oct 08, 2019 13456 13533 13156 13164 0 -464.00(-3.40%)
Oct 07, 2019 13678 13807 13598 13628 0 -124.60(-0.91%)
Oct 04, 2019 13498 13773 13370 13752 0 +330.80(+2.46%)
Oct 03, 2019 12987 13434 12905 13421 0 +439.40(+3.38%)
Oct 02, 2019 12935 13193 12914 12982 0 -97.00(-0.74%)
Oct 01, 2019 13324 13403 12914 13079 0 -167.20(-1.26%)
Sep 30, 2019 13316 13442 13165 13246 0 -114.50(-0.86%)
Sep 27, 2019 14169 14179 13267 13361 0 -1616.00(-10.79%)
Sep 26, 2019 15212 15320 14828 14977 0 -313.50(-2.05%)
Sep 25, 2019 14930 15307 14745 15290 0 +345.40(+2.31%)
Sep 24, 2019 15314 15365 14801 14945 0 -326.80(-2.14%)
Sep 23, 2019 15249 15452 15227 15272 0 +135.20(+0.89%)
Sep 20, 2019 15502 15536 15017 15136 0 -208.70(-1.36%)
Sep 19, 2019 15750 15798 15323 15345 0 -198.90(-1.28%)
Sep 18, 2019 15703 15767 15302 15544 0 -109.30(-0.70%)
Sep 17, 2019 15461 15682 15374 15653 0 +198.20(+1.28%)
Sep 16, 2019 15268 15487 15109 15455 0 -106.60(-0.69%)
Sep 13, 2019 15542 15706 15406 15562 0 +41.00(+0.26%)
Sep 12, 2019 15612 15729 15397 15521 0 -9.60(-0.06%)
Sep 11, 2019 15390 15802 15329 15530 0 +331.80(+2.18%)
Sep 10, 2019 15175 15364 14912 15198 0 +94.80(+0.63%)
Sep 09, 2019 15225 15374 15019 15104 0 +51.50(+0.34%)
Sep 06, 2019 15024 15220 14971 15052 0 -21.00(-0.14%)
Sep 05, 2019 14742 15268 14731 15073 0 +663.60(+4.61%)
Sep 04, 2019 14308 14627 14285 14410 0 +542.30(+3.91%)
Sep 03, 2019 13746 13972 13694 13867 0 -82.70(-0.59%)
Aug 30, 2019 13897 14150 13876 13950 0 +191.00(+1.39%)
Aug 29, 2019 13535 13924 13509 13759 0 +483.40(+3.64%)
Aug 28, 2019 12962 13312 12827 13276 0 +211.20(+1.62%)
Aug 27, 2019 13453 13482 13037 13064 0 -302.90(-2.27%)
Aug 26, 2019 13467 13477 13285 13367 0 +140.50(+1.06%)
Aug 23, 2019 13522 13848 13136 13227 0 -565.10(-4.10%)
Aug 22, 2019 13714 14000 13570 13792 0 +176.40(+1.30%)
Aug 21, 2019 13809 13867 13533 13616 0 -17.00(-0.12%)
Aug 20, 2019 13819 13858 13575 13632 0 -235.10(-1.70%)
Aug 19, 2019 13766 13980 13666 13868 0 +442.00(+3.29%)
Aug 16, 2019 13152 13526 13123 13426 0 +396.30(+3.04%)
Aug 15, 2019 13063 13133 12807 13029 0 +56.10(+0.43%)
Aug 14, 2019 13220 13307 12855 12973 0 -640.30(-4.70%)
Aug 13, 2019 13138 13887 13104 13614 0 +620.40(+4.77%)
Aug 12, 2019 12667 13076 12643 12993 0 +182.70(+1.43%)
Aug 09, 2019 12972 13033 12614 12810 0 -340.50(-2.59%)
Aug 08, 2019 12992 13195 12862 13151 0 +265.40(+2.06%)
Aug 07, 2019 12952 13246 12558 12886 0 -252.70(-1.92%)
Aug 06, 2019 13157 13320 12858 13138 0 +203.90(+1.58%)
Aug 05, 2019 13074 13112 12758 12934 0 -651.70(-4.80%)
Aug 02, 2019 13154 13687 13023 13586 0 +140.20(+1.04%)
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.