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 28, 2017 7547 7598 7395 7438 0 -102.25(-1.36%)
Feb 27, 2017 7414 7544 7350 7541 0 +161.46(+2.19%)
Feb 24, 2017 7291 7387 7195 7379 0 -71.42(-0.96%)
Feb 23, 2017 7580 7598 7369 7451 0 -78.77(-1.05%)
Feb 22, 2017 7567 7630 7497 7529 0 -11.43(-0.15%)
Feb 21, 2017 7494 7605 7482 7541 0 +127.76(+1.72%)
Feb 17, 2017 7413 7413 7413 7413 0 +109.65(+1.50%)
Feb 16, 2017 7325 7419 7261 7303 0 -14.34(-0.20%)
Feb 15, 2017 7331 7396 7247 7318 0 -30.31(-0.41%)
Feb 14, 2017 7423 7426 7215 7348 0 -236.13(-3.11%)
Feb 13, 2017 7638 7677 7558 7584 0 -44.44(-0.58%)
Feb 10, 2017 7823 7841 7574 7629 0 -114.62(-1.48%)
Feb 09, 2017 7843 7886 7733 7743 0 +80.06(+1.04%)
Feb 08, 2017 7680 7717 7573 7663 0 -122.35(-1.57%)
Feb 07, 2017 7788 7816 7666 7786 0 +77.67(+1.01%)
Feb 06, 2017 7765 7828 7665 7708 0 -82.27(-1.06%)
Feb 03, 2017 7880 7984 7758 7790 0 -55.79(-0.71%)
Feb 02, 2017 7770 8004 7754 7846 0 +7.50(+0.10%)
Feb 01, 2017 7753 7881 7704 7838 0 +184.65(+2.41%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
Jan 03, 2017 7073 7287 7061 7227 0 +201.01(+2.86%)
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%)
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.