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 (%)
Apr 30, 2010 1417 2146 2066 2074 0 -84.69(-3.92%)
Apr 29, 2010 2149 2167 2130 2158 0 +16.31(+0.76%)
Apr 28, 2010 1419 2164 2109 2142 0 +7.77(+0.36%)
Apr 27, 2010 1445 2180 2127 2134 0 -41.84(-1.92%)
Apr 26, 2010 1456 2208 2158 2176 0 -15.19(-0.69%)
Apr 23, 2010 1414 2200 2119 2191 0 +60.12(+2.82%)
Apr 22, 2010 1343 2137 2043 2131 0 +96.42(+4.74%)
Apr 21, 2010 1330 2067 2014 2035 0 -1.80(-0.09%)
Apr 20, 2010 1295 2043 2008 2036 0 +26.58(+1.32%)
Apr 19, 2010 1293 2039 1971 2010 0 -25.61(-1.26%)
Apr 16, 2010 1333 2061 2011 2035 0 -27.53(-1.33%)
Apr 15, 2010 1324 2091 2040 2063 0 +21.06(+1.03%)
Apr 14, 2010 1291 2060 2008 2042 0 +54.91(+2.76%)
Apr 13, 2010 1269 2005 1981 1987 0 -3.84(-0.19%)
Apr 12, 2010 1262 2008 1980 1991 0 +11.18(+0.56%)
Apr 09, 2010 1251 1987 1959 1980 0 +9.85(+0.50%)
Apr 08, 2010 1249 1977 1944 1970 0 -5.73(-0.29%)
Apr 07, 2010 1974 1992 1957 1976 0 +1.75(+0.09%)
Apr 06, 2010 1252 1984 1953 1974 0 -6.69(-0.34%)
Apr 05, 2010 1223 1985 1939 1981 0 +45.03(+2.33%)
Apr 01, 2010 1935 1935 1935 0 -62.46(-3.13%)
Mar 31, 2010 1999 2017 1994 1998 0 -11.88(-0.59%)
Mar 30, 2010 2020 2031 1996 2010 0 -4.87(-0.24%)
Mar 29, 2010 2019 2038 2006 2015 0 -31.72(-1.55%)
Mar 26, 2010 1206 2066 2036 2046 0 -2.72(-0.13%)
Mar 25, 2010 1217 2088 2043 2049 0 -4.42(-0.22%)
Mar 24, 2010 1193 2067 2029 2054 0 +2.73(+0.13%)
Mar 23, 2010 1176 2070 2023 2051 0 -7.80(-0.38%)
Mar 22, 2010 1101 2066 2001 2059 0 +0.96(+0.05%)
Mar 19, 2010 1229 2085 2042 2058 0 -25.18(-1.21%)
Mar 18, 2010 2093 2099 2070 2083 0 -6.76(-0.32%)
Mar 17, 2010 1246 2120 2082 2090 0 -7.57(-0.36%)
Mar 16, 2010 1234 2110 2075 2097 0 +16.42(+0.79%)
Mar 15, 2010 1213 2093 2062 2081 0 -8.03(-0.38%)
Mar 12, 2010 1251 2112 2081 2089 0 -13.64(-0.65%)
Mar 11, 2010 1250 2109 2078 2102 0 +0.04(+0.00%)
Mar 10, 2010 1234 2126 2086 2102 0 +15.37(+0.74%)
Mar 09, 2010 1238 2116 2072 2087 0 -5.66(-0.27%)
Mar 08, 2010 2093 2112 2084 2093 0 +2.26(+0.11%)
Mar 05, 2010 1221 2110 2068 2090 0 +24.98(+1.21%)
Mar 04, 2010 1188 2072 2027 2065 0 +32.30(+1.59%)
Mar 03, 2010 1180 2065 2022 2033 0 -22.85(-1.11%)
Mar 02, 2010 1184 2078 2044 2056 0 +0.56(+0.03%)
Mar 01, 2010 1109 2063 1984 2055 0 +86.33(+4.38%)
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%)
Dec 01, 2009 1440 1487 1429 1480 0 +54.68(+3.84%)
Nov 30, 2009 1410 1432 1386 1425 0 +23.84(+1.70%)
Nov 27, 2009 1380 1426 1362 1402 0 -36.20(-2.52%)
Nov 25, 2009 1438 1438 1438 0 -0.66(-0.05%)
Nov 24, 2009 1437 1466 1412 1438 0 +6.00(+0.42%)
Nov 23, 2009 1440 1468 1407 1432 0 +6.08(+0.43%)
Nov 20, 2009 1399 1439 1382 1426 0 +15.04(+1.07%)
Nov 19, 2009 1441 1445 1378 1411 0 -58.36(-3.97%)
Nov 18, 2009 1488 1498 1454 1470 0 -30.55(-2.04%)
Nov 17, 2009 1484 1509 1466 1500 0 +7.29(+0.49%)
Nov 16, 2009 1489 1523 1473 1493 0 +10.73(+0.72%)
Nov 13, 2009 1459 1492 1443 1482 0 +18.10(+1.24%)
Nov 12, 2009 1460 1486 1442 1464 0 +8.68(+0.60%)
Nov 11, 2009 1458 1494 1438 1455 0 +16.12(+1.12%)
Nov 10, 2009 1466 1482 1420 1439 0 -24.37(-1.66%)
Nov 09, 2009 1410 1480 1399 1464 0 +77.93(+5.62%)
Nov 06, 2009 1391 1424 1366 1386 0 +0.31(+0.02%)
Nov 05, 2009 1362 1409 1348 1385 0 +43.92(+3.27%)
Nov 04, 2009 1352 1387 1331 1342 0 +18.86(+1.43%)
Nov 03, 2009 1286 1331 1255 1323 0 -8.33(-0.63%)
Nov 02, 2009 1356 1382 1295 1331 0 -10.00(-0.75%)
Oct 30, 2009 1424 1440 1333 1341 0 -80.41(-5.66%)
Oct 29, 2009 1390 1437 1372 1421 0 +51.19(+3.74%)
Oct 28, 2009 1411 1422 1349 1370 0 -59.58(-4.17%)
Oct 27, 2009 1497 1522 1418 1430 0 -69.01(-4.60%)
Oct 26, 2009 1465 1553 1451 1499 0 +36.29(+2.48%)
Oct 23, 2009 1480 1506 1454 1463 0 -42.62(-2.83%)
Oct 22, 2009 1536 1551 1457 1505 0 -16.96(-1.11%)
Oct 21, 2009 1536 1590 1496 1522 0 +8.20(+0.54%)
Oct 20, 2009 1508 1545 1497 1514 0 -4.29(-0.28%)
Oct 19, 2009 1511 1531 1487 1518 0 +26.83(+1.80%)
Oct 16, 2009 1557 1566 1473 1491 0 -92.17(-5.82%)
Oct 15, 2009 1593 1621 1548 1584 0 -30.46(-1.89%)
Oct 14, 2009 1609 1633 1573 1614 0 +53.11(+3.40%)
Oct 13, 2009 1569 1591 1543 1561 0 -17.28(-1.09%)
Oct 12, 2009 1606 1615 1557 1578 0 -0.68(-0.04%)
Oct 09, 2009 1510 1592 1501 1579 0 +68.38(+4.53%)
Oct 08, 2009 1531 1543 1497 1510 0 -5.31(-0.35%)
Oct 07, 2009 1479 1536 1469 1516 0 +33.22(+2.24%)
Oct 06, 2009 1490 1508 1461 1483 0 +9.71(+0.66%)
Oct 05, 2009 1419 1482 1402 1473 0 +67.95(+4.84%)
Oct 02, 2009 1398 1431 1365 1405 0 -12.61(-0.89%)
Oct 01, 2009 1517 1528 1412 1418 0 -106.39(-6.98%)
Sep 30, 2009 1544 1562 1494 1524 0 -17.02(-1.10%)
Sep 29, 2009 1569 1588 1517 1541 0 -15.02(-0.97%)
Sep 28, 2009 1506 1574 1499 1556 0 +65.42(+4.39%)
Sep 25, 2009 1493 1524 1467 1491 0 -16.31(-1.08%)
Sep 24, 2009 1584 1590 1490 1507 0 -63.36(-4.04%)
Sep 23, 2009 1603 1612 1565 1570 0 -17.29(-1.09%)
Sep 22, 2009 1575 1601 1549 1588 0 +28.60(+1.83%)
Sep 21, 2009 1541 1578 1517 1559 0 +12.20(+0.79%)
Sep 18, 2009 1553 1572 1522 1547 0 +26.40(+1.74%)
Sep 17, 2009 1532 1565 1500 1520 0 +11.86(+0.79%)
Sep 16, 2009 1521 1549 1490 1508 0 +14.12(+0.94%)
Sep 15, 2009 1469 1503 1441 1494 0 +29.29(+2.00%)
Sep 14, 2009 1438 1475 1412 1465 0 +17.61(+1.22%)
Sep 11, 2009 1478 1486 1421 1447 0 -22.26(-1.51%)
Sep 10, 2009 1436 1479 1422 1470 0 +34.04(+2.37%)
Sep 09, 2009 1413 1446 1388 1436 0 +33.89(+2.42%)
Sep 08, 2009 1384 1410 1350 1402 0 +55.86(+4.15%)
Sep 04, 2009 1346 1346 1346 0 +48.66(+3.75%)
Sep 03, 2009 1292 1306 1262 1297 0 +25.41(+2.00%)
Sep 02, 2009 1281 1309 1266 1272 0 -11.96(-0.93%)
Sep 01, 2009 1345 1378 1279 1284 0 -85.02(-6.21%)
Aug 31, 2009 1381 1388 1348 1369 0 -29.41(-2.10%)
Aug 28, 2009 1385 1417 1367 1398 0 +39.87(+2.94%)
Aug 27, 2009 1359 1368 1304 1358 0 -6.98(-0.51%)
Aug 26, 2009 1352 1378 1335 1365 0 +13.45(+0.99%)
Aug 25, 2009 1330 1363 1311 1352 0 +30.13(+2.28%)
Aug 24, 2009 1318 1352 1310 1322 0 +3.40(+0.26%)
Aug 21, 2009 1294 1327 1271 1318 0 +34.50(+2.69%)
Aug 20, 2009 1275 1297 1259 1284 0 +9.89(+0.78%)
Aug 19, 2009 1248 1288 1234 1274 0 +9.27(+0.73%)
Aug 18, 2009 1244 1274 1236 1265 0 +33.63(+2.73%)
Aug 17, 2009 1234 1259 1214 1231 0 -42.01(-3.30%)
Aug 14, 2009 1292 1312 1246 1273 0 -14.76(-1.15%)
Aug 13, 2009 1275 1301 1241 1288 0 +27.54(+2.19%)
Aug 12, 2009 1252 1286 1241 1260 0 +13.55(+1.09%)
Aug 11, 2009 1258 1269 1226 1247 0 -2.14(-0.17%)
Aug 10, 2009 1279 1286 1237 1249 0 -34.24(-2.67%)
Aug 07, 2009 1294 1310 1261 1283 0 +5.27(+0.41%)
Aug 06, 2009 1301 1318 1259 1278 0 -12.25(-0.95%)
Aug 05, 2009 1297 1316 1272 1290 0 -4.03(-0.31%)
Aug 04, 2009 1283 1307 1275 1294 0 -8.99(-0.69%)
Aug 03, 2009 1273 1313 1264 1303 0 +47.04(+3.74%)
Jul 31, 2009 1239 1274 1231 1256 0 +15.81(+1.27%)
Jul 30, 2009 1250 1278 1229 1240 0 +12.03(+0.98%)
Jul 29, 2009 1255 1261 1214 1228 0 -28.88(-2.30%)
Jul 28, 2009 1230 1271 1216 1257 0 +20.34(+1.64%)
Jul 27, 2009 1240 1250 1206 1237 0 +11.61(+0.95%)
Jul 24, 2009 1206 1235 1173 1225 0 +1.10(+0.09%)
Jul 23, 2009 1217 1245 1180 1224 0 -40.95(-3.24%)
Jul 22, 2009 1218 1273 1210 1265 0 +50.25(+4.14%)
Jul 21, 2009 1234 1253 1193 1215 0 +156.87(+14.83%)
Jun 26, 2009 1033 1086 1029 1058 0 -0.49(-0.05%)
Jun 25, 2009 1051 1069 1031 1058 0 +25.37(+2.46%)
Jun 24, 2009 1011 1054 1003 1033 0 +37.70(+3.79%)
Jun 23, 2009 1026 1036 975.42 995.32 0 -41.85(-4.03%)
Jun 22, 2009 1091 1119 1035 1037 0 -64.24(-5.83%)
Jun 19, 2009 1090 1122 1078 1101 0 +21.52(+1.99%)
Jun 18, 2009 1105 1122 1063 1080 0 -34.23(-3.07%)
Jun 17, 2009 1087 1132 1070 1114 0 +19.05(+1.74%)
Jun 16, 2009 1125 1142 1087 1095 0 -20.43(-1.83%)
Jun 15, 2009 1111 1138 1077 1116 0 -8.43(-0.75%)
Jun 12, 2009 1133 1144 1074 1124 0 +8.91(+0.80%)
Jun 11, 2009 1152 1161 1095 1115 0 -32.91(-2.87%)
Jun 10, 2009 1145 1170 1104 1148 0 +17.14(+1.52%)
Jun 09, 2009 1092 1141 1083 1131 0 +50.76(+4.70%)
Jun 08, 2009 1067 1091 1049 1080 0 -1.48(-0.14%)
Jun 05, 2009 1109 1123 1061 1082 0 -20.46(-1.86%)
Jun 04, 2009 1049 1106 1033 1102 0 +65.18(+6.29%)
Jun 03, 2009 1074 1065 1014 1037 0 -15.68(-1.49%)
Jun 02, 2009 1085 1097 1041 1052 0 -36.63(-3.36%)
Jun 01, 2009 1065 1105 1041 1089 0 +52.33(+5.05%)
May 29, 2009 1012 1045 988.83 1037 0 +29.93(+2.97%)
May 28, 2009 1031 1039 964.03 1007 0 -0.61(-0.06%)
May 27, 2009 1009 1051 991.74 1007 0 +53.49(+5.61%)
May 26, 2009 914.34 974.74 911.84 953.96 0 +29.97(+3.24%)
May 25, 2009 944.67 955.70 913.59 923.99 0 +0.00(+0.00%)
May 22, 2009 944.67 955.70 913.59 923.99 0 -12.40(-1.32%)
May 21, 2009 955.20 965.75 909.79 936.40 0 -27.92(-2.89%)
May 20, 2009 993.86 1037 958.66 964.32 0 -20.29(-2.06%)
May 19, 2009 957.97 1015 950.86 984.60 0 +13.44(+1.38%)
May 18, 2009 924.52 979.23 916.95 971.16 0 +59.53(+6.53%)
May 15, 2009 932.28 955.42 896.80 911.63 0 -11.84(-1.28%)
May 14, 2009 875.74 937.85 862.92 923.47 0 +58.99(+6.82%)
May 13, 2009 881.47 899.85 847.16 864.48 0 -29.80(-3.33%)
May 12, 2009 950.40 959.44 871.18 894.28 0 -48.13(-5.11%)
May 11, 2009 943.14 968.43 915.22 942.41 0 -28.36(-2.92%)
May 08, 2009 1014 1026 936.47 970.77 0 -20.42(-2.06%)
May 07, 2009 1062 1080 973.15 991.19 0 -79.58(-7.43%)
May 06, 2009 1085 1115 1050 1071 0 -12.58(-1.16%)
May 05, 2009 1065 1093 1043 1083 0 +5.34(+0.50%)
May 04, 2009 1044 1082 1008 1078 0 +69.73(+6.92%)
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.