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 (%)
Feb 29, 2012 2182 2552 2454 2460 0 -46.09(-1.84%)
Feb 28, 2012 2143 2543 2474 2506 0 +48.43(+1.97%)
Feb 27, 2012 2079 2494 2413 2458 0 +58.33(+2.43%)
Feb 24, 2012 2391 2421 2380 2400 0 +17.90(+0.75%)
Feb 23, 2012 2021 2406 2328 2382 0 +11.42(+0.48%)
Feb 22, 2012 2388 2400 2360 2370 0 -22.54(-0.94%)
Feb 21, 2012 2080 2437 2380 2393 0 -27.69(-1.14%)
Feb 17, 2012 2420 2420 2420 0 -17.86(-0.73%)
Feb 16, 2012 2403 2444 2385 2438 0 +37.50(+1.56%)
Feb 15, 2012 2410 2452 2388 2401 0 +8.60(+0.36%)
Feb 14, 2012 2343 2403 2340 2392 0 +54.69(+2.34%)
Feb 13, 2012 2362 2368 2304 2338 0 +1.82(+0.08%)
Feb 10, 2012 2361 2376 2318 2336 0 -48.15(-2.02%)
Feb 09, 2012 2380 2397 2345 2384 0 +7.82(+0.33%)
Feb 08, 2012 2336 2390 2322 2376 0 +57.40(+2.48%)
Feb 07, 2012 2336 2360 2292 2319 0 -22.62(-0.97%)
Feb 06, 2012 2337 2360 2319 2341 0 -22.32(-0.94%)
Feb 03, 2012 2341 2370 2319 2364 0 +49.85(+2.15%)
Feb 02, 2012 2313 2332 2300 2314 0 +5.07(+0.22%)
Feb 01, 2012 2309 2335 2283 2309 0 +26.27(+1.15%)
Jan 31, 2012 2304 2322 2268 2282 0 -7.86(-0.34%)
Jan 30, 2012 2272 2301 2246 2290 0 -2.87(-0.13%)
Jan 27, 2012 2282 2330 2252 2293 0 -13.36(-0.58%)
Jan 26, 2012 2362 2374 2271 2306 0 -170.51(-6.88%)
Jan 25, 2012 2491 2504 2428 2477 0 +19.51(+0.79%)
Jan 24, 2012 2455 2478 2428 2457 0 -2.91(-0.12%)
Jan 23, 2012 2460 2498 2423 2460 0 -1.53(-0.06%)
Jan 20, 2012 2472 2500 2444 2462 0 -17.83(-0.72%)
Jan 19, 2012 2452 2491 2430 2480 0 +39.58(+1.62%)
Jan 18, 2012 2355 2455 2348 2440 0 +102.12(+4.37%)
Jan 17, 2012 2362 2391 2329 2338 0 -5.30(-0.23%)
Jan 13, 2012 2343 2343 2343 0 -21.47(-0.91%)
Jan 12, 2012 2368 2386 2332 2365 0 +3.98(+0.17%)
Jan 11, 2012 2369 2383 2346 2361 0 -8.58(-0.36%)
Jan 10, 2012 2398 2409 2354 2369 0 -0.66(-0.03%)
Jan 09, 2012 2349 2380 2332 2370 0 +31.95(+1.37%)
Jan 06, 2012 2334 2365 2312 2338 0 +22.70(+0.98%)
Jan 05, 2012 2275 2336 2262 2315 0 +38.33(+1.68%)
Jan 04, 2012 2231 2291 2205 2277 0 +52.63(+2.37%)
Dec 30, 2011 2227 2254 2217 2224 0 -2.62(-0.12%)
Dec 29, 2011 2212 2233 2194 2227 0 +18.29(+0.83%)
Dec 28, 2011 2244 2257 2195 2209 0 -36.52(-1.63%)
Dec 27, 2011 2265 2276 2233 2245 0 -26.93(-1.19%)
Dec 23, 2011 2272 2272 2272 0 +151.51(+7.14%)
Dec 21, 2011 2166 2172 2090 2121 0 -41.88(-1.94%)
Dec 20, 2011 2111 2171 2109 2163 0 +83.69(+4.03%)
Dec 19, 2011 2142 2152 2072 2079 0 -52.16(-2.45%)
Dec 16, 2011 2127 2163 2105 2131 0 +13.06(+0.62%)
Dec 15, 2011 2138 2150 2103 2118 0 +0.42(+0.02%)
Dec 14, 2011 2162 2182 2080 2118 0 -48.83(-2.25%)
Dec 13, 2011 2208 2237 2155 2166 0 -30.70(-1.40%)
Dec 12, 2011 2179 2204 2153 2197 0 -18.46(-0.83%)
Dec 09, 2011 2196 2234 2170 2216 0 +21.17(+0.96%)
Dec 08, 2011 2214 2251 2187 2194 0 -39.07(-1.75%)
Dec 07, 2011 2185 2246 2162 2234 0 +37.96(+1.73%)
Dec 06, 2011 2211 2233 2170 2196 0 -21.34(-0.96%)
Dec 05, 2011 2239 2269 2203 2217 0 +8.58(+0.39%)
Dec 02, 2011 2227 2245 2186 2208 0 +2.00(+0.09%)
Dec 01, 2011 2197 2220 2168 2206 0 +1.75(+0.08%)
Nov 30, 2011 2159 2209 2145 2205 0 +113.02(+5.40%)
Nov 29, 2011 2137 2151 2077 2092 0 -39.28(-1.84%)
Nov 28, 2011 2130 2162 2106 2131 0 +69.83(+3.39%)
Nov 25, 2011 2078 2128 2054 2061 0 -27.44(-1.31%)
Nov 23, 2011 2088 2088 2088 0 -92.05(-4.22%)
Nov 22, 2011 2164 2221 2155 2180 0 +8.69(+0.40%)
Nov 21, 2011 2187 2201 2130 2172 0 -54.45(-2.45%)
Nov 18, 2011 2271 2294 2211 2226 0 -27.66(-1.23%)
Nov 17, 2011 2327 2356 2197 2254 0 -57.34(-2.48%)
Nov 16, 2011 2298 2492 2144 2311 0 +1.13(+0.05%)
Nov 15, 2011 2283 2345 2256 2310 0 +21.83(+0.95%)
Nov 14, 2011 2300 2322 2270 2288 0 -21.05(-0.91%)
Nov 11, 2011 2252 2321 2247 2309 0 +83.56(+3.75%)
Nov 10, 2011 2266 2278 2183 2226 0 -6.63(-0.30%)
Nov 09, 2011 2302 2307 2213 2232 0 -126.01(-5.34%)
Nov 08, 2011 2367 2379 2320 2358 0 +0.97(+0.04%)
Nov 07, 2011 2334 2371 2308 2357 0 +10.26(+0.44%)
Nov 04, 2011 2297 2365 2281 2347 0 +29.06(+1.25%)
Nov 03, 2011 2265 2332 2213 2318 0 +75.37(+3.36%)
Nov 02, 2011 2249 2279 2207 2243 0 +22.72(+1.02%)
Nov 01, 2011 2234 2251 2201 2220 0 -76.16(-3.32%)
Oct 31, 2011 2337 2355 2284 2296 0 -94.41(-3.95%)
Oct 28, 2011 2335 2398 2323 2391 0 +49.42(+2.11%)
Oct 27, 2011 2322 2361 2293 2341 0 +74.50(+3.29%)
Oct 26, 2011 2268 2300 2211 2267 0 +13.80(+0.61%)
Oct 25, 2011 2272 2292 2242 2253 0 -49.81(-2.16%)
Oct 24, 2011 2243 2307 2240 2303 0 +57.75(+2.57%)
Oct 21, 2011 2231 2288 2188 2245 0 +94.51(+4.39%)
Oct 20, 2011 2140 2202 2111 2150 0 +10.47(+0.49%)
Oct 19, 2011 2197 2216 2132 2140 0 -69.88(-3.16%)
Oct 18, 2011 2149 2222 2113 2210 0 +63.43(+2.96%)
Oct 17, 2011 2180 2217 2136 2146 0 -50.33(-2.29%)
Oct 14, 2011 2184 2213 2146 2197 0 +38.01(+1.76%)
Oct 13, 2011 2073 2176 2070 2159 0 +76.35(+3.67%)
Oct 12, 2011 2104 2118 2075 2082 0 +2.73(+0.13%)
Oct 11, 2011 2080 2120 2061 2080 0 -7.10(-0.34%)
Oct 10, 2011 2055 2101 2041 2087 0 +72.82(+3.62%)
Oct 07, 2011 2037 2056 1985 2014 0 -23.89(-1.17%)
Oct 06, 2011 2036 2052 1983 2038 0 +22.93(+1.14%)
Oct 05, 2011 1919 2027 1897 2015 0 +96.06(+5.01%)
Oct 04, 2011 1814 1921 1768 1919 0 +79.56(+4.33%)
Oct 03, 2011 1930 1970 1830 1839 0 -108.09(-5.55%)
Sep 30, 2011 1979 2037 1924 1947 0 -91.07(-4.47%)
Sep 29, 2011 2113 2121 1977 2038 0 -49.75(-2.38%)
Sep 28, 2011 2168 2175 2084 2088 0 -72.05(-3.34%)
Sep 27, 2011 2189 2224 2147 2160 0 -0.14(-0.01%)
Sep 26, 2011 2154 2176 2093 2160 0 +12.81(+0.60%)
Sep 23, 2011 2093 2169 2077 2148 0 +49.30(+2.35%)
Sep 22, 2011 2079 2123 2054 2098 0 -50.58(-2.35%)
Sep 21, 2011 2181 2223 2144 2149 0 -24.09(-1.11%)
Sep 20, 2011 2212 2241 2165 2173 0 -28.12(-1.28%)
Sep 19, 2011 2171 2248 2143 2201 0 +4.54(+0.21%)
Sep 16, 2011 2215 2228 2172 2196 0 -8.59(-0.39%)
Sep 15, 2011 2228 2254 2167 2205 0 +3.51(+0.16%)
Sep 14, 2011 2144 2239 2134 2202 0 +77.57(+3.65%)
Sep 13, 2011 2096 2140 2079 2124 0 +49.62(+2.39%)
Sep 12, 2011 1983 2085 1978 2074 0 +176.86(+9.32%)
Sep 09, 2011 1872 1983 1860 1898 0 +10.23(+0.54%)
Sep 08, 2011 1850 1981 1841 1887 0 +36.59(+1.98%)
Sep 07, 2011 1783 1857 1779 1851 0 +104.55(+5.99%)
Sep 06, 2011 1648 1757 1642 1746 0 +31.23(+1.82%)
Sep 02, 2011 1715 1715 1715 0 -63.70(-3.58%)
Sep 01, 2011 1810 1861 1771 1779 0 -26.79(-1.48%)
Aug 31, 2011 1855 1868 1786 1805 0 -24.53(-1.34%)
Aug 30, 2011 1832 1859 1791 1830 0 -18.79(-1.02%)
Aug 29, 2011 1773 1854 1767 1849 0 +125.84(+7.30%)
Aug 26, 2011 1656 1755 1625 1723 0 +61.38(+3.69%)
Aug 25, 2011 1694 1733 1650 1662 0 -25.27(-1.50%)
Aug 24, 2011 1705 1738 1643 1687 0 -21.22(-1.24%)
Aug 23, 2011 1612 1711 1597 1708 0 +106.20(+6.63%)
Aug 22, 2011 1645 1665 1592 1602 0 +2.30(+0.14%)
Aug 19, 2011 1632 1690 1589 1600 0 -70.44(-4.22%)
Aug 18, 2011 1746 1751 1655 1670 0 -137.96(-7.63%)
Aug 17, 2011 1858 1884 1790 1808 0 -43.51(-2.35%)
Aug 16, 2011 1901 1917 1827 1851 0 -60.32(-3.16%)
Aug 15, 2011 1880 1922 1854 1912 0 +50.05(+2.69%)
Aug 12, 2011 1910 1934 1841 1862 0 -20.33(-1.08%)
Aug 11, 2011 1758 1913 1747 1882 0 +137.20(+7.86%)
Aug 10, 2011 1796 1837 1726 1745 0 -98.72(-5.35%)
Aug 09, 2011 1824 1850 1721 1844 0 +104.14(+5.99%)
Aug 08, 2011 1806 1867 1714 1739 0 -164.40(-8.64%)
Aug 05, 2011 1973 2012 1837 1904 0 -43.63(-2.24%)
Aug 04, 2011 2064 2082 1944 1947 0 -154.00(-7.33%)
Aug 03, 2011 2065 2120 1998 2101 0 +44.95(+2.19%)
Aug 02, 2011 2120 2146 2053 2056 0 -88.91(-4.14%)
Aug 01, 2011 2194 2211 2105 2145 0 -7.49(-0.35%)
Jul 29, 2011 2127 2215 2104 2153 0 -6.45(-0.30%)
Jul 28, 2011 2169 2202 2130 2159 0 -0.48(-0.02%)
Jul 27, 2011 2256 2257 2151 2160 0 -115.27(-5.07%)
Jul 26, 2011 2278 2321 2262 2275 0 -2.20(-0.10%)
Jul 25, 2011 2308 2323 2255 2277 0 -67.72(-2.89%)
Jul 22, 2011 2338 2381 2251 2345 0 +149.93(+6.83%)
Jul 21, 2011 2194 2225 2143 2195 0 +3.36(+0.15%)
Jul 20, 2011 2210 2222 2160 2192 0 -7.91(-0.36%)
Jul 19, 2011 2130 2210 2128 2200 0 +88.63(+4.20%)
Jul 18, 2011 2145 2171 2082 2111 0 -49.99(-2.31%)
Jul 15, 2011 2155 2174 2122 2161 0 +22.55(+1.05%)
Jul 14, 2011 2191 2219 2124 2138 0 -43.16(-1.98%)
Jul 13, 2011 2164 2237 2149 2182 0 +35.85(+1.67%)
Jul 12, 2011 2170 2182 2117 2146 0 -40.90(-1.87%)
Jul 11, 2011 2215 2245 2170 2187 0 -59.91(-2.67%)
Jul 08, 2011 2241 2270 2222 2247 0 -30.03(-1.32%)
Jul 07, 2011 2256 2298 2237 2277 0 +42.30(+1.89%)
Jul 06, 2011 2258 2268 2209 2234 0 -34.34(-1.51%)
Jul 05, 2011 2288 2311 2251 2269 0 +2.97(+0.13%)
Jul 01, 2011 2266 2266 2266 0 +74.55(+3.40%)
Jun 30, 2011 2167 2212 2158 2191 0 +29.66(+1.37%)
Jun 29, 2011 2158 2187 2129 2161 0 +8.38(+0.39%)
Jun 28, 2011 2133 2159 2114 2153 0 +20.57(+0.96%)
Jun 27, 2011 2094 2155 2078 2132 0 +44.56(+2.13%)
Jun 24, 2011 2224 2235 2077 2088 0 -214.07(-9.30%)
Jun 23, 2011 2225 2312 2202 2302 0 +45.37(+2.01%)
Jun 22, 2011 2260 2294 2241 2257 0 -4.82(-0.21%)
Jun 21, 2011 2221 2282 2195 2261 0 +59.03(+2.68%)
Jun 20, 2011 2201 2232 2159 2202 0 +32.60(+1.50%)
Jun 17, 2011 2233 2242 2140 2170 0 -32.71(-1.49%)
Jun 16, 2011 2228 2262 2184 2203 0 -21.30(-0.96%)
Jun 15, 2011 2268 2301 2218 2224 0 -63.89(-2.79%)
Jun 14, 2011 2276 2320 2249 2288 0 +44.14(+1.97%)
Jun 13, 2011 2268 2290 2228 2244 0 -23.10(-1.02%)
Jun 10, 2011 2285 2305 2234 2267 0 -7.58(-0.33%)
Jun 09, 2011 2285 2305 2249 2274 0 -5.47(-0.24%)
Jun 08, 2011 2324 2337 2263 2280 0 -61.52(-2.63%)
Jun 07, 2011 2382 2396 2334 2341 0 -12.74(-0.54%)
Jun 06, 2011 2404 2429 2341 2354 0 -38.29(-1.60%)
Jun 03, 2011 2406 2437 2382 2392 0 -39.28(-1.62%)
May 24, 2011 2476 2488 2424 2432 0 -27.51(-1.12%)
May 23, 2011 2467 2488 2429 2459 0 -62.04(-2.46%)
May 20, 2011 2527 2561 2504 2521 0 -13.63(-0.54%)
May 19, 2011 2538 2555 2480 2535 0 -1.32(-0.05%)
May 18, 2011 2516 2555 2472 2536 0 +29.23(+1.17%)
May 17, 2011 2596 2606 2475 2507 0 -115.01(-4.39%)
May 16, 2011 2615 2719 2584 2622 0 +20.76(+0.80%)
May 13, 2011 2688 2717 2581 2601 0 -85.45(-3.18%)
May 12, 2011 2648 2701 2618 2687 0 +28.54(+1.07%)
May 11, 2011 2701 2747 2638 2658 0 -39.58(-1.47%)
May 10, 2011 2677 2715 2652 2698 0 +32.53(+1.22%)
May 09, 2011 2703 2718 2619 2665 0 -29.17(-1.08%)
May 06, 2011 2736 2758 2684 2694 0 -4.41(-0.16%)
May 05, 2011 2660 2738 2647 2699 0 +19.11(+0.71%)
May 04, 2011 2708 2727 2637 2680 0 -27.42(-1.01%)
May 03, 2011 2769 2790 2686 2707 0 -93.49(-3.34%)
May 02, 2011 2803 2855 2784 2800 0 -27.94(-0.99%)
Apr 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
Apr 01, 2011 2786 2802 2710 2729 0 -36.61(-1.32%)
Mar 31, 2011 2773 2808 2737 2766 0 +0.51(+0.02%)
Mar 30, 2011 2764 2824 2740 2765 0 -28.92(-1.03%)
Mar 29, 2011 2751 2802 2730 2794 0 +40.05(+1.45%)
Mar 28, 2011 2755 2804 2736 2754 0 +13.85(+0.51%)
Mar 25, 2011 2742 2776 2716 2740 0 +9.77(+0.36%)
Mar 24, 2011 2700 2756 2679 2731 0 +131.19(+5.05%)
Mar 23, 2011 2561 2615 2530 2599 0 +33.46(+1.30%)
Mar 22, 2011 2579 2596 2536 2566 0 -21.06(-0.81%)
Mar 21, 2011 2583 2604 2550 2587 0 +58.59(+2.32%)
Mar 18, 2011 2594 2600 2510 2528 0 -17.02(-0.67%)
Mar 17, 2011 2564 2597 2520 2546 0 +30.21(+1.20%)
Mar 16, 2011 2571 2628 2475 2515 0 -60.20(-2.34%)
Mar 15, 2011 2517 2604 2460 2576 0 -30.54(-1.17%)
Mar 14, 2011 2644 2702 2578 2606 0 +2.97(+0.11%)
Mar 11, 2011 2528 2630 2520 2603 0 +38.83(+1.51%)
Mar 10, 2011 2593 2612 2519 2564 0 -78.60(-2.97%)
Mar 09, 2011 2716 2720 2624 2643 0 -90.86(-3.32%)
Mar 08, 2011 2740 2778 2696 2734 0 -10.41(-0.38%)
Mar 07, 2011 2843 2857 2695 2744 0 -92.78(-3.27%)
Mar 04, 2011 2848 2868 2795 2837 0 -9.37(-0.33%)
Mar 03, 2011 2816 2872 2803 2846 0 +73.81(+2.66%)
Mar 02, 2011 2750 2844 2746 2772 0 +20.83(+0.76%)
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.