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, 2016 3397 3472 3378 3393 0 -2.67(-0.08%)
Feb 26, 2016 3395 3446 3360 3396 0 +13.71(+0.41%)
Feb 25, 2016 3315 3398 3258 3382 0 +54.83(+1.65%)
Feb 24, 2016 3163 3341 3132 3327 0 +109.21(+3.39%)
Feb 23, 2016 3287 3317 3184 3218 0 -95.10(-2.87%)
Feb 22, 2016 3382 3413 3248 3313 0 -42.07(-1.25%)
Feb 19, 2016 3394 3401 3310 3355 0 -55.80(-1.64%)
Feb 18, 2016 3401 3459 3364 3411 0 +34.27(+1.01%)
Feb 17, 2016 3315 3416 3302 3377 0 +83.68(+2.54%)
Feb 16, 2016 3220 3304 3207 3293 0 +116.34(+3.66%)
Feb 12, 2016 3177 3177 3177 3177 0 +45.88(+1.47%)
Feb 11, 2016 3119 3165 3060 3131 0 -21.27(-0.67%)
Feb 10, 2016 3146 3181 3121 3152 0 +8.91(+0.28%)
Feb 09, 2016 3161 3225 3099 3143 0 -60.86(-1.90%)
Feb 08, 2016 3283 3299 3146 3204 0 -130.71(-3.92%)
Feb 05, 2016 3379 3406 3289 3335 0 -55.57(-1.64%)
Feb 04, 2016 3319 3474 3312 3391 0 +60.08(+1.80%)
Feb 03, 2016 3339 3374 3241 3330 0 +11.85(+0.36%)
Feb 02, 2016 3341 3392 3278 3319 0 -59.94(-1.77%)
Feb 01, 2016 3360 3435 3300 3379 0 -8.51(-0.25%)
Jan 29, 2016 3186 3408 3180 3387 0 +233.44(+7.40%)
Jan 28, 2016 3181 3246 3053 3154 0 +20.75(+0.66%)
Jan 27, 2016 3151 3248 3116 3133 0 -14.59(-0.46%)
Jan 26, 2016 3087 3208 3036 3147 0 +82.22(+2.68%)
Jan 25, 2016 3278 3298 2999 3065 0 -225.34(-6.85%)
Jan 22, 2016 3295 3370 3230 3291 0 +61.25(+1.90%)
Jan 21, 2016 3254 3325 3122 3229 0 +32.11(+1.00%)
Jan 20, 2016 3278 3290 3093 3197 0 -151.93(-4.54%)
Jan 19, 2016 3439 3459 3311 3349 0 -45.76(-1.35%)
Jan 15, 2016 3395 3395 3395 3395 0 -205.05(-5.70%)
Jan 14, 2016 3527 3632 3444 3600 0 +78.31(+2.22%)
Jan 13, 2016 3688 3714 3486 3522 0 -161.35(-4.38%)
Jan 12, 2016 3677 3748 3604 3683 0 +45.98(+1.26%)
Jan 11, 2016 3752 3782 3573 3637 0 -98.31(-2.63%)
Jan 08, 2016 3827 3852 3726 3735 0 -62.22(-1.64%)
Jan 07, 2016 3817 3888 3778 3798 0 -87.72(-2.26%)
Jan 06, 2016 3912 3953 3859 3885 0 -87.30(-2.20%)
Jan 05, 2016 3913 4017 3904 3973 0 +62.04(+1.59%)
Jan 04, 2016 3831 3921 3821 3911 0 +19.55(+0.50%)
Dec 31, 2015 3891 3891 3891 3891 0 -6.11(-0.16%)
Dec 30, 2015 3910 3951 3884 3897 0 -20.00(-0.51%)
Dec 29, 2015 3903 3941 3886 3917 0 +36.88(+0.95%)
Dec 28, 2015 3904 3920 3843 3880 0 -32.75(-0.84%)
Dec 24, 2015 3913 3913 3913 3913 0 +22.03(+0.57%)
Dec 23, 2015 3813 3896 3774 3891 0 -22.08(-0.56%)
Dec 22, 2015 3938 3958 3886 3913 0 -16.10(-0.41%)
Dec 21, 2015 3891 3939 3855 3929 0 +71.26(+1.85%)
Dec 18, 2015 3884 3945 3845 3858 0 -21.64(-0.56%)
Dec 17, 2015 3941 3970 3871 3879 0 +8.21(+0.21%)
Dec 16, 2015 3906 3932 3820 3871 0 -9.79(-0.25%)
Dec 15, 2015 3836 3921 3821 3881 0 +68.91(+1.81%)
Dec 14, 2015 3887 3912 3772 3812 0 -30.25(-0.79%)
Dec 11, 2015 3880 3902 3828 3842 0 -105.73(-2.68%)
Dec 10, 2015 3881 3974 3870 3948 0 +64.56(+1.66%)
Dec 09, 2015 3915 3950 3863 3884 0 -40.41(-1.03%)
Dec 08, 2015 3903 3938 3876 3924 0 -23.74(-0.60%)
Dec 07, 2015 4008 4028 3912 3948 0 -82.93(-2.06%)
Dec 04, 2015 4025 4097 4004 4031 0 +0.05(+0.00%)
Dec 03, 2015 4082 4133 4007 4031 0 -32.96(-0.81%)
Dec 02, 2015 4148 4174 4039 4064 0 -106.08(-2.54%)
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.