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, 2019 12355 12645 12234 12562 0 -129.80(-1.02%)
Feb 27, 2019 13082 13128 12597 12692 0 -493.60(-3.74%)
Feb 26, 2019 13011 13252 12985 13185 0 +53.80(+0.41%)
Feb 25, 2019 13453 13510 13116 13132 0 +53.10(+0.41%)
Feb 22, 2019 12931 13079 12853 13078 0 +314.20(+2.46%)
Feb 21, 2019 13045 13166 12726 12764 0 -202.90(-1.56%)
Feb 20, 2019 12992 13283 12938 12967 0 +80.70(+0.63%)
Feb 19, 2019 12802 13046 12741 12886 0 -3.30(-0.03%)
Feb 15, 2019 12974 13012 12716 12890 0 -70.00(-0.54%)
Feb 14, 2019 12706 13239 12680 12960 0 +167.00(+1.31%)
Feb 13, 2019 12541 12976 12526 12793 0 +386.60(+3.12%)
Feb 12, 2019 12103 12520 12057 12406 0 +547.70(+4.62%)
Feb 11, 2019 11866 11948 11492 11858 0 -1.30(-0.01%)
Feb 08, 2019 11629 11926 11518 11860 0 -246.50(-2.04%)
Feb 07, 2019 12531 12607 11961 12106 0 -642.00(-5.04%)
Feb 06, 2019 12402 12882 12391 12748 0 +656.00(+5.42%)
Feb 05, 2019 12042 12380 12021 12092 0 -18.50(-0.15%)
Feb 04, 2019 12134 12154 11820 12111 0 -38.90(-0.32%)
Feb 01, 2019 11753 12228 11728 12150 0 +424.50(+3.62%)
Jan 31, 2019 11546 11905 11435 11725 0 -4.30(-0.04%)
Jan 30, 2019 11738 11890 11522 11730 0 +270.10(+2.36%)
Jan 29, 2019 11720 11939 11406 11459 0 -217.20(-1.86%)
Jan 28, 2019 11335 11947 11244 11677 0 -265.70(-2.22%)
Jan 25, 2019 11677 12048 11500 11942 0 +715.40(+6.37%)
Jan 24, 2019 10837 11485 10775 11227 0 +712.40(+6.78%)
Jan 23, 2019 10479 10654 10274 10514 0 +107.90(+1.04%)
Jan 22, 2019 10820 10822 10308 10407 0 -569.20(-5.19%)
Jan 18, 2019 10508 11105 10454 10976 0 +574.60(+5.52%)
Jan 17, 2019 10204 10499 10032 10401 0 +91.60(+0.89%)
Jan 16, 2019 10447 10538 10293 10310 0 -122.20(-1.17%)
Jan 15, 2019 10743 10807 10330 10432 0 -205.60(-1.93%)
Jan 14, 2019 10653 10714 10514 10637 0 -403.10(-3.65%)
Jan 11, 2019 10862 11260 10739 11040 0 +30.80(+0.28%)
Jan 10, 2019 10813 11023 10760 11010 0 +140.90(+1.30%)
Jan 09, 2019 10729 11124 10712 10869 0 +509.80(+4.92%)
Jan 08, 2019 10598 10612 10076 10359 0 -73.10(-0.70%)
Jan 07, 2019 10341 10569 10222 10432 0 +390.20(+3.89%)
Jan 04, 2019 9728 10146 9695 10042 0 +514.52(+5.40%)
Jan 03, 2019 9774 9874 9479 9527 0 -529.12(-5.26%)
Jan 02, 2019 9518 10159 9443 10056 0 +316.27(+3.25%)
Dec 31, 2018 9819 9949 9658 9740 0 +46.49(+0.48%)
Dec 28, 2018 9821 9912 9641 9694 0 -106.60(-1.09%)
Dec 27, 2018 9341 9824 9286 9800 0 +313.19(+3.30%)
Dec 26, 2018 9013 9494 8725 9487 0 +570.96(+6.40%)
Dec 24, 2018 9170 9320 8910 8916 0 -392.90(-4.22%)
Dec 21, 2018 9721 9833 9245 9309 0 -291.95(-3.04%)
Dec 20, 2018 9699 10091 9474 9601 0 -40.87(-0.42%)
Dec 19, 2018 9723 10300 9598 9642 0 -813.69(-7.78%)
Dec 18, 2018 10546 10715 10413 10456 0 +65.70(+0.63%)
Dec 17, 2018 10476 10797 10306 10390 0 -98.60(-0.94%)
Dec 14, 2018 10561 10870 10446 10488 0 -224.50(-2.10%)
Dec 13, 2018 11123 11147 10659 10713 0 -329.80(-2.99%)
Dec 12, 2018 11017 11221 10854 11043 0 +247.40(+2.29%)
Dec 11, 2018 10914 11119 10762 10795 0 +121.20(+1.14%)
Dec 10, 2018 10684 10954 10592 10674 0 -153.40(-1.42%)
Dec 07, 2018 11523 11527 10797 10828 0 -710.10(-6.15%)
Dec 06, 2018 10934 11545 10775 11538 0 +233.40(+2.06%)
Dec 04, 2018 12121 12216 11256 11304 0 -958.50(-7.82%)
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.