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 (%)
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%)
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.