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 (%)
Mar 31, 2017 9145 9228 9082 9089 0 -17.75(-0.19%)
Mar 30, 2017 8931 9116 8910 9106 0 +145.67(+1.63%)
Mar 29, 2017 8992 9017 8913 8961 0 -57.90(-0.64%)
Mar 28, 2017 9028 9130 8992 9019 0 -19.94(-0.22%)
Mar 27, 2017 8836 9166 8823 9039 0 +98.63(+1.10%)
Mar 24, 2017 9322 9374 8857 8940 0 +589.36(+7.06%)
Mar 23, 2017 8316 8361 8218 8351 0 +124.87(+1.52%)
Mar 22, 2017 8131 8261 8093 8226 0 +156.88(+1.94%)
Mar 21, 2017 8317 8359 8041 8069 0 -218.93(-2.64%)
Mar 20, 2017 8221 8410 8163 8288 0 +121.66(+1.49%)
Mar 17, 2017 8177 8201 8037 8166 0 -65.72(-0.80%)
Mar 16, 2017 8283 8294 8166 8232 0 -25.70(-0.31%)
Mar 15, 2017 7967 8271 7900 8258 0 +164.43(+2.03%)
Mar 14, 2017 8093 8130 7987 8093 0 -37.18(-0.46%)
Mar 13, 2017 8038 8169 8004 8130 0 +154.31(+1.93%)
Mar 10, 2017 8005 8151 7863 7976 0 +9.69(+0.12%)
Mar 09, 2017 7991 8071 7876 7966 0 -70.13(-0.87%)
Mar 08, 2017 8114 8174 7932 8036 0 -76.67(-0.95%)
Mar 07, 2017 8091 8152 8003 8113 0 -10.90(-0.13%)
Mar 06, 2017 8058 8188 7959 8124 0 +41.11(+0.51%)
Mar 03, 2017 7974 8117 7904 8083 0 +258.42(+3.30%)
Mar 02, 2017 7883 7995 7726 7824 0 +41.56(+0.53%)
Mar 01, 2017 7656 7793 7622 7783 0 +344.55(+4.63%)
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%)
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.