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 31, 2009 1964 1964 1964 0 -7.57(-0.38%)
Dec 30, 2009 1949 1977 1941 1972 0 +49.46(+2.57%)
Dec 29, 2009 1954 1993 1892 1922 0 -28.12(-1.44%)
Dec 28, 2009 1992 2035 1935 1950 0 -25.62(-1.30%)
Dec 24, 2009 1923 1990 1912 1976 0 +67.52(+3.54%)
Dec 23, 2009 1880 1921 1867 1909 0 +66.23(+3.60%)
Dec 22, 2009 1818 1855 1805 1842 0 +35.20(+1.95%)
Dec 21, 2009 1746 1817 1734 1807 0 +91.11(+5.31%)
Dec 18, 2009 1711 1731 1687 1716 0 +18.58(+1.09%)
Dec 17, 2009 1691 1719 1675 1697 0 -8.92(-0.52%)
Dec 16, 2009 1700 1737 1685 1706 0 +21.84(+1.30%)
Dec 15, 2009 1676 1722 1654 1684 0 -0.36(-0.02%)
Dec 14, 2009 1663 1692 1656 1685 0 +48.04(+2.94%)
Dec 11, 2009 1646 1655 1622 1637 0 -2.01(-0.12%)
Dec 10, 2009 1641 1661 1602 1639 0 +1.74(+0.11%)
Dec 09, 2009 1626 1648 1600 1637 0 +17.06(+1.05%)
Dec 08, 2009 1607 1646 1593 1620 0 +14.94(+0.93%)
Dec 07, 2009 1594 1642 1576 1605 0 +6.96(+0.44%)
Dec 04, 2009 1604 1627 1552 1598 0 +33.10(+2.12%)
Dec 03, 2009 1533 1627 1519 1565 0 +30.34(+1.98%)
Dec 02, 2009 1483 1549 1471 1535 0 +54.51(+3.68%)
Dec 01, 2009 1440 1487 1429 1480 0 +54.68(+3.84%)
Nov 30, 2009 1410 1432 1386 1425 0 +23.84(+1.70%)
Nov 27, 2009 1380 1426 1362 1402 0 -36.20(-2.52%)
Nov 25, 2009 1438 1438 1438 0 -0.66(-0.05%)
Nov 24, 2009 1437 1466 1412 1438 0 +6.00(+0.42%)
Nov 23, 2009 1440 1468 1407 1432 0 +6.08(+0.43%)
Nov 20, 2009 1399 1439 1382 1426 0 +15.04(+1.07%)
Nov 19, 2009 1441 1445 1378 1411 0 -58.36(-3.97%)
Nov 18, 2009 1488 1498 1454 1470 0 -30.55(-2.04%)
Nov 17, 2009 1484 1509 1466 1500 0 +7.29(+0.49%)
Nov 16, 2009 1489 1523 1473 1493 0 +10.73(+0.72%)
Nov 13, 2009 1459 1492 1443 1482 0 +18.10(+1.24%)
Nov 12, 2009 1460 1486 1442 1464 0 +8.68(+0.60%)
Nov 11, 2009 1458 1494 1438 1455 0 +16.12(+1.12%)
Nov 10, 2009 1466 1482 1420 1439 0 -24.37(-1.66%)
Nov 09, 2009 1410 1480 1399 1464 0 +77.93(+5.62%)
Nov 06, 2009 1391 1424 1366 1386 0 +0.31(+0.02%)
Nov 05, 2009 1362 1409 1348 1385 0 +43.92(+3.27%)
Nov 04, 2009 1352 1387 1331 1342 0 +18.86(+1.43%)
Nov 03, 2009 1286 1331 1255 1323 0 -8.33(-0.63%)
Nov 02, 2009 1356 1382 1295 1331 0 -10.00(-0.75%)
Oct 30, 2009 1424 1440 1333 1341 0 -80.41(-5.66%)
Oct 29, 2009 1390 1437 1372 1421 0 +51.19(+3.74%)
Oct 28, 2009 1411 1422 1349 1370 0 -59.58(-4.17%)
Oct 27, 2009 1497 1522 1418 1430 0 -69.01(-4.60%)
Oct 26, 2009 1465 1553 1451 1499 0 +36.29(+2.48%)
Oct 23, 2009 1480 1506 1454 1463 0 -42.62(-2.83%)
Oct 22, 2009 1536 1551 1457 1505 0 -16.96(-1.11%)
Oct 21, 2009 1536 1590 1496 1522 0 +8.20(+0.54%)
Oct 20, 2009 1508 1545 1497 1514 0 -4.29(-0.28%)
Oct 19, 2009 1511 1531 1487 1518 0 +26.83(+1.80%)
Oct 16, 2009 1557 1566 1473 1491 0 -92.17(-5.82%)
Oct 15, 2009 1593 1621 1548 1584 0 -30.46(-1.89%)
Oct 14, 2009 1609 1633 1573 1614 0 +53.11(+3.40%)
Oct 13, 2009 1569 1591 1543 1561 0 -17.28(-1.09%)
Oct 12, 2009 1606 1615 1557 1578 0 -0.68(-0.04%)
Oct 09, 2009 1510 1592 1501 1579 0 +68.38(+4.53%)
Oct 08, 2009 1531 1543 1497 1510 0 -5.31(-0.35%)
Oct 07, 2009 1479 1536 1469 1516 0 +33.22(+2.24%)
Oct 06, 2009 1490 1508 1461 1483 0 +9.71(+0.66%)
Oct 05, 2009 1419 1482 1402 1473 0 +67.95(+4.84%)
Oct 02, 2009 1398 1431 1365 1405 0 -12.61(-0.89%)
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.