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 29, 2017 12762 12762 12762 12762 0 -207.60(-1.60%)
Dec 28, 2017 13273 13344 12950 12970 0 -198.30(-1.51%)
Dec 27, 2017 13169 13173 13163 13168 0 +68.10(+0.52%)
Dec 26, 2017 13382 13387 12880 13100 0 -561.40(-4.11%)
Dec 22, 2017 13680 13898 13605 13661 0 -92.30(-0.67%)
Dec 21, 2017 14094 14105 13730 13754 0 -399.30(-2.82%)
Dec 20, 2017 14429 14475 13885 14153 0 +523.50(+3.84%)
Dec 19, 2017 13663 13743 13425 13629 0 +79.30(+0.59%)
Dec 18, 2017 13450 13561 13337 13550 0 +394.30(+3.00%)
Dec 15, 2017 13130 13208 13001 13156 0 +44.00(+0.34%)
Dec 14, 2017 13131 13263 13003 13112 0 +53.70(+0.41%)
Dec 13, 2017 13106 13374 13025 13058 0 +60.60(+0.47%)
Dec 12, 2017 13247 13299 12950 12998 0 -345.10(-2.59%)
Dec 11, 2017 13467 13567 13136 13343 0 -58.50(-0.44%)
Dec 08, 2017 13655 13820 13300 13401 0 +0.90(+0.01%)
Dec 07, 2017 13090 13414 13009 13400 0 +489.60(+3.79%)
Dec 06, 2017 12690 12967 12526 12911 0 +103.60(+0.81%)
Dec 05, 2017 12377 13062 12270 12807 0 +391.90(+3.16%)
Dec 04, 2017 13028 13096 12167 12415 0 -628.30(-4.82%)
Dec 01, 2017 12964 13216 12542 13043 0 -117.60(-0.89%)
Nov 30, 2017 13697 13809 13001 13161 0 -408.70(-3.01%)
Nov 29, 2017 14707 14739 13429 13570 0 -1265.90(-8.53%)
Nov 28, 2017 14988 15115 14804 14836 0 -29.00(-0.20%)
Nov 27, 2017 14836 14969 14568 14865 0 -486.10(-3.17%)
Nov 24, 2017 15252 15419 15154 15351 0 +153.60(+1.01%)
Nov 22, 2017 15405 15424 15037 15197 0 -75.70(-0.50%)
Nov 21, 2017 14953 15344 14888 15273 0 +534.90(+3.63%)
Nov 20, 2017 14389 14805 14356 14738 0 +451.40(+3.16%)
Nov 17, 2017 14397 14409 14151 14286 0 -4.20(-0.03%)
Nov 16, 2017 14151 14328 14019 14291 0 +253.20(+1.80%)
Nov 15, 2017 13986 14165 13810 14038 0 -140.00(-0.99%)
Nov 14, 2017 14111 14248 13874 14178 0 +57.20(+0.41%)
Nov 13, 2017 13735 14203 13693 14120 0 +249.20(+1.80%)
Nov 10, 2017 13564 13896 13549 13871 0 +384.00(+2.85%)
Nov 09, 2017 13544 13547 13205 13487 0 -181.30(-1.33%)
Nov 08, 2017 13591 13684 13470 13668 0 +46.90(+0.34%)
Nov 07, 2017 13515 13714 13433 13622 0 +202.50(+1.51%)
Nov 06, 2017 13599 13645 13176 13419 0 -133.80(-0.99%)
Nov 03, 2017 13874 13944 13442 13553 0 -193.50(-1.41%)
Nov 02, 2017 13664 13876 13550 13746 0 -10.10(-0.07%)
Nov 01, 2017 13880 14049 13573 13756 0 +18.90(+0.14%)
Oct 31, 2017 13115 13818 13099 13738 0 +802.90(+6.21%)
Oct 30, 2017 12646 12999 12631 12935 0 +251.90(+1.99%)
Oct 27, 2017 12601 12710 12433 12683 0 +79.70(+0.63%)
Oct 26, 2017 12783 12792 12516 12603 0 -146.30(-1.15%)
Oct 25, 2017 12831 12918 12524 12749 0 -168.20(-1.30%)
Oct 24, 2017 12946 13043 12845 12918 0 +33.40(+0.26%)
Oct 23, 2017 12969 13078 12833 12884 0 +19.90(+0.15%)
Oct 20, 2017 13014 13068 12844 12864 0 +60.50(+0.47%)
Oct 19, 2017 12804 12804 12804 12804 0 -105.80(-0.82%)
Oct 18, 2017 12727 13000 12650 12910 0 +378.20(+3.02%)
Oct 17, 2017 12754 12834 12487 12531 0 -328.70(-2.56%)
Oct 16, 2017 12679 12886 12565 12860 0 +324.80(+2.59%)
Oct 13, 2017 12536 12768 12510 12535 0 -54.40(-0.43%)
Oct 12, 2017 12777 12942 12502 12590 0 -306.60(-2.38%)
Oct 11, 2017 12666 13037 12650 12896 0 -114.00(-0.88%)
Oct 10, 2017 12848 13017 12548 13010 0 +311.10(+2.45%)
Oct 09, 2017 12329 12712 12298 12699 0 +384.40(+3.12%)
Oct 06, 2017 12114 12317 12053 12315 0 +88.30(+0.72%)
Oct 05, 2017 12359 12378 12190 12226 0 -59.60(-0.49%)
Oct 04, 2017 12458 12546 12088 12286 0 -241.90(-1.93%)
Oct 03, 2017 12392 12579 12368 12528 0 +111.50(+0.90%)
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.