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 26, 2010 1077 1973 1934 1969 0 +21.86(+1.12%)
Feb 25, 2010 1056 1954 1914 1947 0 +3.21(+0.17%)
Feb 24, 2010 1056 1958 1927 1944 0 +16.50(+0.86%)
Feb 23, 2010 1081 1961 1910 1928 0 -38.36(-1.95%)
Feb 22, 2010 1101 1986 1955 1966 0 -7.47(-0.38%)
Feb 19, 2010 1080 1985 1951 1973 0 +6.05(+0.31%)
Feb 18, 2010 1080 1972 1941 1967 0 +6.84(+0.35%)
Feb 17, 2010 1078 1980 1941 1960 0 +32.81(+1.70%)
Feb 16, 2010 1041 1935 1910 1928 0 +19.45(+1.02%)
Feb 12, 2010 1908 1908 1908 0 +10.95(+0.58%)
Feb 11, 2010 994.44 1908 1861 1897 0 +26.56(+1.42%)
Feb 10, 2010 1005 1889 1851 1871 0 -12.31(-0.65%)
Feb 09, 2010 1012 1895 1860 1883 0 +11.52(+0.62%)
Feb 08, 2010 992.02 1895 1853 1871 0 +4.05(+0.22%)
Feb 05, 2010 972.39 1872 1831 1867 0 +10.69(+0.58%)
Feb 04, 2010 1021 1898 1849 1857 0 -51.57(-2.70%)
Feb 03, 2010 1019 1919 1892 1908 0 +15.13(+0.80%)
Feb 02, 2010 1003 1901 1865 1893 0 +18.52(+0.99%)
Feb 01, 2010 967.14 1880 1834 1875 0 +32.35(+1.76%)
Jan 29, 2010 1031 1920 1824 1842 0 -96.17(-4.96%)
Jan 28, 2010 1983 1991 1927 1938 0 -36.52(-1.85%)
Jan 27, 2010 1078 1979 1935 1975 0 +19.15(+0.98%)
Jan 26, 2010 1077 1980 1937 1956 0 -4.06(-0.21%)
Jan 25, 2010 1086 1981 1940 1960 0 +16.31(+0.84%)
Jan 22, 2010 1085 1998 1922 1944 0 -20.09(-1.02%)
Jan 21, 2010 1975 1994 1941 1964 0 -4.03(-0.20%)
Jan 20, 2010 1089 1981 1936 1968 0 +14.46(+0.74%)
Jan 19, 2010 1036 1963 1903 1953 0 +53.46(+2.81%)
Jan 15, 2010 1900 1900 1900 0 -44.61(-2.29%)
Jan 14, 2010 1078 1968 1933 1944 0 -13.59(-0.69%)
Jan 13, 2010 1955 1983 1914 1958 0 +6.06(+0.31%)
Jan 12, 2010 1105 1992 1935 1952 0 -42.31(-2.12%)
Jan 11, 2010 1140 2021 1979 1994 0 -13.50(-0.67%)
Jan 08, 2010 1104 2013 1978 2008 0 +24.37(+1.23%)
Jan 07, 2010 1134 2015 1969 1983 0 -26.49(-1.32%)
Jan 06, 2010 2000 2034 1989 2010 0 +16.01(+0.80%)
Jan 05, 2010 1990 2012 1969 1994 0 +9.83(+0.50%)
Jan 04, 2010 1982 2008 1883 1984 0 +19.86(+1.01%)
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%)
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.