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 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
Apr 01, 2011 2786 2802 2710 2729 0 -36.61(-1.32%)
Mar 31, 2011 2773 2808 2737 2766 0 +0.51(+0.02%)
Mar 30, 2011 2764 2824 2740 2765 0 -28.92(-1.03%)
Mar 29, 2011 2751 2802 2730 2794 0 +40.05(+1.45%)
Mar 28, 2011 2755 2804 2736 2754 0 +13.85(+0.51%)
Mar 25, 2011 2742 2776 2716 2740 0 +9.77(+0.36%)
Mar 24, 2011 2700 2756 2679 2731 0 +131.19(+5.05%)
Mar 23, 2011 2561 2615 2530 2599 0 +33.46(+1.30%)
Mar 22, 2011 2579 2596 2536 2566 0 -21.06(-0.81%)
Mar 21, 2011 2583 2604 2550 2587 0 +58.59(+2.32%)
Mar 18, 2011 2594 2600 2510 2528 0 -17.02(-0.67%)
Mar 17, 2011 2564 2597 2520 2546 0 +30.21(+1.20%)
Mar 16, 2011 2571 2628 2475 2515 0 -60.20(-2.34%)
Mar 15, 2011 2517 2604 2460 2576 0 -30.54(-1.17%)
Mar 14, 2011 2644 2702 2578 2606 0 +2.97(+0.11%)
Mar 11, 2011 2528 2630 2520 2603 0 +38.83(+1.51%)
Mar 10, 2011 2593 2612 2519 2564 0 -78.60(-2.97%)
Mar 09, 2011 2716 2720 2624 2643 0 -90.86(-3.32%)
Mar 08, 2011 2740 2778 2696 2734 0 -10.41(-0.38%)
Mar 07, 2011 2843 2857 2695 2744 0 -92.78(-3.27%)
Mar 04, 2011 2848 2868 2795 2837 0 -9.37(-0.33%)
Mar 03, 2011 2816 2872 2803 2846 0 +73.81(+2.66%)
Mar 02, 2011 2750 2844 2746 2772 0 +20.83(+0.76%)
Mar 01, 2011 2830 2844 2741 2752 0 -71.09(-2.52%)
Feb 28, 2011 2905 2920 2782 2823 0 -51.55(-1.79%)
Feb 25, 2011 2814 2884 2792 2874 0 +101.25(+3.65%)
Feb 24, 2011 2719 2799 2681 2773 0 +61.32(+2.26%)
Feb 23, 2011 2783 2791 2647 2712 0 -65.24(-2.35%)
Feb 22, 2011 2881 2896 2759 2777 0 -158.35(-5.39%)
Feb 18, 2011 2935 2935 2935 0 -35.65(-1.20%)
Feb 17, 2011 2930 2993 2921 2971 0 +30.92(+1.05%)
Feb 16, 2011 2957 2977 2902 2940 0 +3.39(+0.12%)
Feb 15, 2011 2971 3010 2903 2937 0 -34.16(-1.15%)
Feb 14, 2011 2921 3022 2916 2971 0 +76.60(+2.65%)
Feb 11, 2011 2871 2925 2849 2894 0 +7.35(+0.25%)
Feb 10, 2011 2825 2899 2808 2887 0 +25.88(+0.90%)
Feb 09, 2011 2870 2919 2831 2861 0 -11.76(-0.41%)
Feb 08, 2011 2833 2887 2779 2873 0 +63.18(+2.25%)
Feb 07, 2011 2821 2868 2785 2810 0 +11.66(+0.42%)
Feb 04, 2011 2757 2810 2732 2798 0 +38.58(+1.40%)
Feb 03, 2011 2796 2820 2735 2759 0 +11.21(+0.41%)
Feb 02, 2011 2685 2771 2674 2748 0 +46.27(+1.71%)
Feb 01, 2011 2668 2735 2663 2702 0 +67.37(+2.56%)
Jan 31, 2011 2668 2689 2584 2634 0 -14.90(-0.56%)
Jan 28, 2011 2807 2820 2612 2649 0 -138.47(-4.97%)
Jan 27, 2011 2741 2814 2731 2788 0 +102.96(+3.83%)
Jan 26, 2011 2666 2707 2623 2685 0 +25.35(+0.95%)
Jan 25, 2011 2707 2734 2633 2660 0 -57.16(-2.10%)
Jan 24, 2011 2670 2729 2621 2717 0 +41.42(+1.55%)
Jan 21, 2011 2709 2732 2658 2675 0 +20.62(+0.78%)
Jan 20, 2011 2672 2711 2577 2655 0 -33.81(-1.26%)
Jan 19, 2011 2781 2789 2666 2688 0 -83.59(-3.02%)
Jan 18, 2011 2775 2810 2733 2772 0 -1.28(-0.05%)
Jan 14, 2011 2773 2773 2773 0 +45.72(+1.68%)
Jan 13, 2011 2742 2773 2692 2728 0 +27.61(+1.02%)
Jan 12, 2011 2662 2737 2630 2700 0 +47.77(+1.80%)
Jan 11, 2011 2667 2691 2611 2652 0 -1.03(-0.04%)
Jan 10, 2011 2639 2672 2599 2653 0 +16.20(+0.61%)
Jan 07, 2011 2635 2673 2586 2637 0 -0.42(-0.02%)
Jan 06, 2011 2633 2671 2613 2637 0 +27.27(+1.04%)
Jan 05, 2011 2553 2651 2544 2610 0 +51.69(+2.02%)
Jan 04, 2011 2571 2609 2517 2558 0 +7.71(+0.30%)
Jan 03, 2011 2514 2588 2508 2551 0 +71.81(+2.90%)
Dec 31, 2010 2481 2502 2449 2479 0 -2.20(-0.09%)
Dec 30, 2010 2445 2497 2436 2481 0 +34.06(+1.39%)
Dec 29, 2010 2455 2471 2424 2447 0 -3.93(-0.16%)
Dec 28, 2010 2484 2497 2438 2451 0 -25.06(-1.01%)
Dec 27, 2010 2466 2496 2428 2476 0 +4.49(+0.18%)
Dec 23, 2010 2472 2472 2472 0 -51.10(-2.03%)
Dec 22, 2010 2534 2559 2488 2523 0 -3.76(-0.15%)
Dec 21, 2010 2496 2551 2477 2526 0 +59.52(+2.41%)
Dec 20, 2010 2480 2512 2443 2467 0 -1.85(-0.07%)
Dec 17, 2010 2450 2483 2435 2469 0 +18.85(+0.77%)
Dec 16, 2010 2436 2481 2417 2450 0 +20.23(+0.83%)
Dec 15, 2010 2464 2493 2417 2430 0 -43.14(-1.74%)
Dec 14, 2010 2502 2523 2450 2473 0 -37.19(-1.48%)
Dec 10, 2010 2468 2539 2443 2510 0 +43.92(+1.78%)
Dec 09, 2010 2482 2498 2416 2466 0 +31.16(+1.28%)
Dec 08, 2010 2428 2455 2392 2435 0 +5.05(+0.21%)
Dec 07, 2010 2482 2506 2422 2430 0 -9.26(-0.38%)
Dec 06, 2010 2442 2479 2398 2439 0 -1.66(-0.07%)
Dec 03, 2010 2410 2467 2401 2441 0 +12.09(+0.50%)
Dec 02, 2010 2359 2438 2348 2429 0 +81.51(+3.47%)
Dec 01, 2010 2315 2369 2297 2347 0 +78.18(+3.45%)
Nov 30, 2010 2284 2317 2251 2269 0 -45.34(-1.96%)
Nov 29, 2010 2305 2342 2283 2314 0 -4.37(-0.19%)
Nov 26, 2010 2308 2337 2287 2319 0 -15.56(-0.67%)
Nov 24, 2010 2260 2334 2334 2334 0 +92.31(+4.12%)
Nov 23, 2010 2202 2268 2191 2242 0 +11.91(+0.53%)
Nov 22, 2010 2196 2255 2170 2230 0 +64.31(+2.97%)
Nov 19, 2010 2117 2188 2112 2166 0 +47.50(+2.24%)
Nov 18, 2010 2121 2144 2103 2118 0 +36.90(+1.77%)
Nov 17, 2010 2101 2131 2070 2081 0 -16.92(-0.81%)
Nov 16, 2010 2127 2142 2067 2098 0 -48.63(-2.27%)
Nov 15, 2010 2199 2210 2143 2147 0 -45.63(-2.08%)
Nov 12, 2010 2216 2246 2156 2193 0 -39.02(-1.75%)
Nov 11, 2010 2196 2250 2173 2232 0 -10.39(-0.46%)
Nov 10, 2010 2232 2261 2193 2242 0 +12.36(+0.55%)
Nov 09, 2010 2306 2316 2210 2230 0 -70.12(-3.05%)
Nov 08, 2010 2337 2360 2288 2300 0 -42.93(-1.83%)
Nov 05, 2010 2314 2390 2296 2343 0 +36.89(+1.60%)
Nov 04, 2010 2255 2330 2243 2306 0 +104.70(+4.76%)
Nov 03, 2010 2177 2210 2151 2201 0 +24.08(+1.11%)
Nov 02, 2010 2190 2198 2160 2177 0 -0.51(-0.02%)
Nov 01, 2010 2207 2214 2150 2178 0 -20.49(-0.93%)
Oct 29, 2010 2195 2233 2170 2198 0 +33.90(+1.57%)
Oct 28, 2010 2181 2192 2133 2164 0 -4.29(-0.20%)
Oct 27, 2010 2110 2178 2098 2168 0 +55.31(+2.62%)
Oct 25, 2010 2096 2141 2089 2113 0 +26.39(+1.26%)
Oct 22, 2010 2103 2133 2055 2087 0 +26.53(+1.29%)
Oct 21, 2010 2122 2130 2047 2060 0 -52.33(-2.48%)
Oct 20, 2010 2084 2148 2047 2112 0 +43.28(+2.09%)
Oct 19, 2010 2084 2139 2043 2069 0 -50.05(-2.36%)
Oct 18, 2010 2145 2170 2106 2119 0 -15.27(-0.72%)
Oct 15, 2010 2143 2155 2097 2135 0 +13.71(+0.65%)
Oct 14, 2010 2146 2168 2095 2121 0 -35.00(-1.62%)
Oct 13, 2010 2198 2207 2142 2156 0 -13.43(-0.62%)
Oct 12, 2010 2130 2192 2118 2169 0 +996.71(+85.00%)
Oct 11, 2010 1178 1193 1164 1173 0 -6.03(-0.51%)
Oct 08, 2010 1142 1186 1126 1179 0 +45.12(+3.98%)
Oct 07, 2010 1146 1155 1122 1133 0 -4.58(-0.40%)
Oct 06, 2010 1155 1174 1124 1138 0 -13.87(-1.20%)
Oct 05, 2010 1135 1158 1121 1152 0 +33.59(+3.00%)
Oct 04, 2010 1138 1145 1106 1118 0 -21.64(-1.90%)
Oct 01, 2010 1145 1153 1125 1140 0 +8.79(+0.78%)
Sep 30, 2010 1167 1172 1114 1131 0 -919.91(-44.85%)
Sep 29, 2010 1117 2068 2007 2051 0 +37.81(+1.88%)
Sep 28, 2010 1116 2025 1993 2013 0 +5.47(+0.27%)
Sep 27, 2010 1100 2022 1977 2008 0 +13.48(+0.68%)
Sep 24, 2010 1091 2002 1975 1994 0 +25.96(+1.32%)
Sep 23, 2010 1072 1992 1956 1968 0 -10.55(-0.53%)
Sep 22, 2010 1070 1988 1948 1979 0 -0.66(-0.03%)
Sep 21, 2010 1116 2020 1970 1980 0 -46.09(-2.28%)
Sep 20, 2010 1136 2040 2002 2026 0 -0.82(-0.04%)
Sep 17, 2010 1152 2053 2008 2026 0 -27.75(-1.35%)
Sep 15, 2010 1141 2064 2033 2054 0 +10.45(+0.51%)
Sep 14, 2010 1122 2054 2003 2044 0 +22.01(+1.09%)
Sep 13, 2010 1101 2030 1993 2022 0 +42.98(+2.17%)
Sep 10, 2010 1110 2011 1957 1979 0 -22.67(-1.13%)
Sep 09, 2010 1125 2032 1990 2001 0 +2.15(+0.11%)
Sep 08, 2010 1088 2008 1975 1999 0 +22.42(+1.13%)
Sep 07, 2010 1097 2003 1972 1977 0 -10.84(-0.55%)
Sep 03, 2010 1988 1988 1988 0 +24.51(+1.25%)
Sep 02, 2010 1045 1973 1919 1963 0 +28.37(+1.47%)
Sep 01, 2010 1018 1952 1907 1935 0 +43.22(+2.28%)
Aug 31, 2010 1019 1921 1886 1892 0 -26.34(-1.37%)
Aug 30, 2010 1039 1944 1913 1918 0 -11.31(-0.59%)
Aug 27, 2010 1068 1976 1900 1929 0 -20.23(-1.04%)
Aug 26, 2010 1116 2015 1939 1950 0 -46.26(-2.32%)
Aug 25, 2010 1084 2004 1949 1996 0 +1.82(+0.09%)
Aug 24, 2010 1115 2018 1977 1994 0 -53.52(-2.61%)
Aug 23, 2010 1188 2089 2045 2047 0 -23.84(-1.15%)
Aug 20, 2010 1168 2082 2048 2071 0 +1.57(+0.08%)
Aug 19, 2010 1212 2121 2066 2070 0 -66.56(-3.12%)
Aug 18, 2010 1211 2142 2092 2136 0 +27.06(+1.28%)
Aug 17, 2010 1204 2129 2088 2109 0 +28.70(+1.38%)
Aug 16, 2010 1156 2097 2040 2081 0 +18.89(+0.92%)
Aug 13, 2010 1182 2105 2061 2062 0 -9.39(-0.45%)
Aug 12, 2010 1164 2093 2040 2071 0 -26.19(-1.25%)
Aug 11, 2010 1241 2142 2081 2097 0 -69.74(-3.22%)
Aug 10, 2010 1277 2184 2144 2167 0 -45.18(-2.04%)
Aug 09, 2010 1369 2219 2179 2212 0 +28.14(+1.29%)
Aug 06, 2010 1348 2196 2155 2184 0 -9.50(-0.43%)
Aug 05, 2010 1368 2218 2182 2194 0 -12.44(-0.56%)
Aug 04, 2010 1353 2212 2175 2206 0 +24.72(+1.13%)
Aug 03, 2010 1360 2194 2161 2181 0 -9.23(-0.42%)
Aug 02, 2010 1354 2205 2158 2190 0 +33.60(+1.56%)
Jul 30, 2010 1304 2165 2113 2157 0 +4.51(+0.21%)
Jul 29, 2010 1333 2180 2123 2152 0 -10.61(-0.49%)
Jul 28, 2010 1353 2207 2150 2163 0 -18.06(-0.83%)
Jul 27, 2010 1362 2213 2151 2181 0 +23.69(+1.10%)
Jul 26, 2010 1297 2171 2118 2157 0 +38.01(+1.79%)
Jul 23, 2010 1253 2122 2067 2119 0 -26.65(-1.24%)
Jul 22, 2010 1305 2163 2109 2146 0 +41.06(+1.95%)
Jul 21, 2010 1300 2144 2096 2105 0 -6.54(-0.31%)
Jul 20, 2010 1242 2115 2038 2111 0 +6.75(+0.32%)
Jul 19, 2010 1273 2122 2079 2105 0 +6.38(+0.30%)
Jul 16, 2010 1319 2152 2093 2098 0 -57.29(-2.66%)
Jul 15, 2010 1349 2185 2141 2156 0 -26.89(-1.23%)
Jul 14, 2010 1387 2223 2169 2182 0 -12.28(-0.56%)
Jul 13, 2010 1383 2220 2172 2195 0 +7.56(+0.35%)
Jul 12, 2010 1323 2198 2140 2187 0 +60.73(+2.86%)
Jul 09, 2010 1295 2137 2099 2126 0 -3.47(-0.16%)
Jul 08, 2010 1325 2164 2107 2130 0 -0.50(-0.02%)
Jul 07, 2010 1258 2133 2075 2130 0 +61.52(+2.97%)
Jul 06, 2010 1264 2113 2049 2069 0 +5.71(+0.28%)
Jul 02, 2010 1270 2101 2044 2063 0 -18.61(-0.89%)
Jul 01, 2010 1255 2102 2025 2082 0 +1.49(+0.07%)
Jun 30, 2010 1281 2142 2071 2080 0 -18.12(-0.86%)
Jun 29, 2010 1326 2159 2087 2098 0 -85.20(-3.90%)
Jun 25, 2010 1357 2193 2147 2184 0 +10.21(+0.47%)
Jun 24, 2010 1370 2209 2167 2173 0 -29.23(-1.33%)
Jun 23, 2010 1380 2225 2169 2203 0 -3.62(-0.16%)
Jun 22, 2010 1423 2276 2202 2206 0 -33.79(-1.51%)
Jun 21, 2010 1461 2307 2228 2240 0 -21.75(-0.96%)
Jun 18, 2010 1447 2281 2252 2262 0 -12.97(-0.57%)
Jun 17, 2010 1447 2280 2240 2275 0 +6.89(+0.30%)
Jun 16, 2010 1420 2293 2239 2268 0 +15.08(+0.67%)
Jun 15, 2010 1396 2260 2217 2253 0 +41.64(+1.88%)
Jun 14, 2010 1362 2244 2182 2211 0 +56.68(+2.63%)
Jun 11, 2010 2124 2162 2103 2155 0 +5.96(+0.28%)
Jun 10, 2010 1299 2155 2116 2149 0 +49.87(+2.38%)
Jun 09, 2010 1324 2200 2091 2099 0 -44.33(-2.07%)
Jun 08, 2010 2160 2173 2095 2143 0 -4.18(-0.19%)
Jun 07, 2010 1373 2223 2142 2147 0 -49.78(-2.27%)
Jun 04, 2010 1401 2266 2191 2197 0 -67.23(-2.97%)
Jun 03, 2010 1429 2278 2230 2264 0 +15.64(+0.70%)
Jun 02, 2010 1389 2253 2205 2249 0 +48.57(+2.21%)
Jun 01, 2010 1404 2272 2198 2200 0 -48.87(-2.17%)
May 28, 2010 2249 2249 2249 0 -7.21(-0.32%)
May 27, 2010 1377 2261 2189 2256 0 +66.81(+3.05%)
May 26, 2010 1366 2257 2177 2189 0 +14.66(+0.67%)
May 25, 2010 1270 2180 2080 2175 0 +33.19(+1.55%)
May 24, 2010 1316 2174 2136 2141 0 +2.30(+0.11%)
May 21, 2010 2068 2153 2058 2139 0 +51.52(+2.47%)
May 20, 2010 1240 2127 2057 2088 0 -25.84(-1.22%)
May 19, 2010 1284 2156 2087 2113 0 -19.62(-0.92%)
May 18, 2010 1361 2202 2121 2133 0 -40.80(-1.88%)
May 17, 2010 1322 2178 2108 2174 0 +8.70(+0.40%)
May 14, 2010 1337 2184 2122 2165 0 -28.16(-1.28%)
May 13, 2010 1388 2259 2185 2193 0 -42.55(-1.90%)
May 12, 2010 1354 2240 2187 2236 0 +60.64(+2.79%)
May 11, 2010 2195 2206 2131 2175 0 +16.24(+0.75%)
May 10, 2010 1309 2168 2118 2159 0 +108.48(+5.29%)
May 07, 2010 1299 2133 1987 2051 0 -53.47(-2.54%)
May 06, 2010 1351 2201 1946 2104 0 -63.18(-2.92%)
May 05, 2010 2155 2187 2111 2167 0 -3.17(-0.15%)
May 04, 2010 1396 2207 2146 2170 0 +21.44(+1.00%)
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.