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 (%)
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%)
May 01, 2009 993.35 1036 974.59 1008 0 -1.67(-0.17%)
Apr 30, 2009 1007 1048 994.84 1010 0 +16.85(+1.70%)
Apr 29, 2009 966.82 1016 957.32 993.10 0 +43.83(+4.62%)
Apr 28, 2009 946.08 975.25 923.46 949.27 0 -9.51(-0.99%)
Apr 27, 2009 950.28 1013 922.07 958.79 0 -16.65(-1.71%)
Apr 24, 2009 976.15 999.05 942.64 975.44 0 -0.41(-0.04%)
Apr 23, 2009 1004 1019 951.10 975.85 0 -15.19(-1.53%)
Apr 22, 2009 948.58 1029 942.39 991.04 0 +74.71(+8.15%)
Apr 21, 2009 889.90 939.68 876.67 916.33 0 +18.71(+2.08%)
Apr 20, 2009 948.63 963.97 887.57 897.62 0 -77.58(-7.96%)
Apr 17, 2009 971.43 991.57 945.82 975.20 0 +12.44(+1.29%)
Apr 16, 2009 917.73 979.68 908.95 962.76 0 +63.06(+7.01%)
Apr 15, 2009 876.93 904.89 859.35 899.70 0 +14.90(+1.68%)
Apr 14, 2009 901.39 932.81 864.53 884.79 0 -24.70(-2.72%)
Apr 13, 2009 907.05 919.51 878.26 909.49 0 -6.24(-0.68%)
Apr 10, 2009 898.65 933.74 888.46 915.73 0 +0.00(+0.00%)
Apr 09, 2009 898.65 933.74 888.46 915.73 0 +57.54(+6.70%)
Apr 08, 2009 848.46 865.22 818.22 858.20 0 +9.09(+1.07%)
Apr 07, 2009 871.92 894.08 835.99 849.10 0 -47.94(-5.34%)
Apr 06, 2009 889.81 907.48 860.15 897.04 0 -13.11(-1.44%)
Apr 03, 2009 882.32 924.96 866.12 910.15 0 +11.15(+1.24%)
Apr 02, 2009 862.86 912.19 851.73 899.00 0 +64.65(+7.75%)
Apr 01, 2009 807.22 843.35 783.72 834.35 0 +8.13(+0.98%)
Mar 31, 2009 821.08 851.62 808.34 826.22 0 +26.25(+3.28%)
Mar 30, 2009 835.60 838.26 787.29 799.97 0 -54.87(-6.42%)
Mar 27, 2009 856.46 885.03 842.43 854.84 0 -17.52(-2.01%)
Mar 26, 2009 824.40 882.00 813.19 872.36 0 +76.64(+9.63%)
Mar 25, 2009 784.77 836.91 760.24 795.72 0 +13.93(+1.78%)
Mar 24, 2009 766.92 806.64 740.96 781.80 0 -0.75(-0.10%)
Mar 23, 2009 759.09 787.50 737.15 782.54 0 +65.59(+9.15%)
Mar 20, 2009 765.68 775.49 712.11 716.96 0 -40.27(-5.32%)
Mar 19, 2009 775.14 791.51 749.26 757.22 0 -17.39(-2.25%)
Mar 18, 2009 732.46 792.59 723.22 774.62 0 +33.04(+4.46%)
Mar 17, 2009 717.79 743.56 696.51 741.58 0 +23.99(+3.34%)
Mar 16, 2009 757.05 761.41 709.20 717.59 0 -34.15(-4.54%)
Mar 13, 2009 715.10 762.48 704.35 751.74 0 +38.37(+5.38%)
Mar 12, 2009 679.04 722.18 660.32 713.37 0 +40.65(+6.04%)
Mar 11, 2009 642.20 691.34 631.46 672.73 0 +38.97(+6.15%)
Mar 10, 2009 581.30 638.94 571.47 633.76 0 +75.99(+13.62%)
Mar 09, 2009 581.25 603.88 549.58 557.76 0 -30.94(-5.26%)
Mar 06, 2009 622.79 639.58 559.39 588.70 0 -30.39(-4.91%)
Mar 05, 2009 616.70 636.99 604.63 619.09 0 -7.30(-1.16%)
Mar 04, 2009 627.54 651.19 607.87 626.39 0 +21.84(+3.61%)
Mar 03, 2009 607.28 632.53 592.10 604.54 0 +10.24(+1.72%)
Mar 02, 2009 634.07 647.46 587.82 594.31 0 -52.64(-8.14%)
Feb 27, 2009 655.96 684.78 626.25 646.95 0 -25.20(-3.75%)
Feb 26, 2009 679.36 713.00 662.81 672.15 0 -0.90(-0.13%)
Feb 25, 2009 661.51 690.12 635.60 673.05 0 +3.40(+0.51%)
Feb 24, 2009 622.95 680.38 608.39 669.65 0 +78.38(+13.26%)
Feb 23, 2009 604.29 633.02 580.03 591.27 0 -9.51(-1.58%)
Feb 20, 2009 609.55 621.28 577.59 600.78 0 -20.52(-3.30%)
Feb 19, 2009 672.09 691.02 617.94 621.30 0 -34.58(-5.27%)
Feb 18, 2009 671.26 683.75 642.53 655.88 0 -10.21(-1.53%)
Feb 17, 2009 699.77 704.39 638.89 666.09 0 -65.46(-8.95%)
Feb 16, 2009 751.74 759.33 719.56 731.55 0 +0.00(+0.00%)
Feb 13, 2009 751.74 759.33 719.56 731.55 0 -15.08(-2.02%)
Feb 12, 2009 726.10 757.17 699.15 746.63 0 +18.30(+2.51%)
Feb 11, 2009 758.65 763.37 683.11 728.33 0 -26.20(-3.47%)
Feb 10, 2009 788.63 810.93 743.40 754.53 0 -40.08(-5.04%)
Feb 09, 2009 773.12 815.07 761.58 794.60 0 +20.30(+2.62%)
Feb 06, 2009 744.81 794.90 729.84 774.30 0 +32.01(+4.31%)
Feb 05, 2009 692.77 752.60 668.98 742.28 0 +37.01(+5.25%)
Feb 04, 2009 680.90 742.73 665.21 705.27 0 +15.86(+2.30%)
Feb 03, 2009 671.55 705.60 646.79 689.41 0 -42.97(-5.87%)
Feb 02, 2009 743.12 776.91 698.62 732.38 0 -20.36(-2.71%)
Jan 30, 2009 767.89 791.02 722.63 752.75 0 -6.98(-0.92%)
Jan 29, 2009 787.02 811.13 745.02 759.73 0 -34.50(-4.34%)
Jan 28, 2009 760.66 805.57 748.82 794.23 0 +46.75(+6.25%)
Jan 27, 2009 739.88 762.80 726.96 747.48 0 +13.24(+1.80%)
Jan 26, 2009 751.73 773.63 717.51 734.23 0 -9.96(-1.34%)
Jan 23, 2009 687.88 758.79 678.99 744.19 0 +37.70(+5.34%)
Jan 22, 2009 711.01 731.68 683.92 706.49 0 -23.99(-3.28%)
Jan 21, 2009 689.84 736.56 662.33 730.48 0 +61.40(+9.18%)
Jan 20, 2009 718.88 746.84 662.26 669.08 0 -76.53(-10.26%)
Jan 19, 2009 714.63 757.50 692.88 745.61 0 +0.00(+0.00%)
Jan 16, 2009 714.63 757.50 692.88 745.61 0 +55.58(+8.05%)
Jan 15, 2009 671.65 714.84 640.52 690.03 0 +14.41(+2.13%)
Jan 14, 2009 689.69 711.16 659.61 675.62 0 -43.65(-6.07%)
Jan 13, 2009 728.01 754.13 677.19 719.27 0 -21.01(-2.84%)
Jan 12, 2009 769.37 774.30 707.05 740.28 0 -23.25(-3.05%)
Jan 09, 2009 854.16 875.50 741.62 763.53 0 -94.79(-11.04%)
Jan 08, 2009 831.70 867.42 813.74 858.33 0 +16.66(+1.98%)
Jan 07, 2009 874.29 884.52 817.25 841.67 0 -32.98(-3.77%)
Jan 06, 2009 844.79 902.10 830.12 874.64 0 +44.61(+5.37%)
Jan 05, 2009 781.03 860.48 762.07 830.03 0 +62.17(+8.10%)
Jan 02, 2009 702.38 780.51 693.75 767.86 0 +69.45(+9.94%)
Jan 01, 2009 662.52 708.25 656.97 698.41 0 +0.00(+0.00%)
Dec 31, 2008 662.52 708.25 656.97 698.41 0 +33.10(+4.98%)
Dec 30, 2008 647.89 667.88 635.00 665.30 0 +16.13(+2.48%)
Dec 29, 2008 668.16 684.62 629.36 649.17 0 -28.62(-4.22%)
Dec 26, 2008 693.14 700.54 662.06 677.80 0 +3.22(+0.48%)
Dec 25, 2008 616.31 685.36 606.34 674.58 0 +0.00(+0.00%)
Dec 24, 2008 616.31 685.36 606.34 674.58 0 +45.90(+7.30%)
Dec 23, 2008 672.79 691.62 609.73 628.68 0 -45.15(-6.70%)
Dec 22, 2008 708.01 735.02 642.10 673.83 0 -54.12(-7.43%)
Dec 19, 2008 689.80 746.32 682.89 727.95 0 +53.11(+7.87%)
Dec 18, 2008 664.55 716.83 635.55 674.84 0 +14.92(+2.26%)
Dec 17, 2008 613.85 675.75 599.99 659.92 0 +35.21(+5.64%)
Dec 16, 2008 609.88 633.85 594.59 624.71 0 +24.33(+4.05%)
Dec 15, 2008 625.07 644.44 579.28 600.38 0 -28.60(-4.55%)
Dec 12, 2008 582.75 632.19 572.82 628.98 0 +27.76(+4.62%)
Dec 11, 2008 619.67 650.12 591.37 601.22 0 -24.96(-3.99%)
Dec 10, 2008 637.55 659.29 604.69 626.19 0 +7.82(+1.26%)
Dec 09, 2008 597.55 660.87 578.68 618.37 0 +18.97(+3.16%)
Dec 08, 2008 597.11 626.73 580.27 599.40 0 +15.73(+2.69%)
Dec 05, 2008 523.23 592.82 514.83 583.68 0 +57.91(+11.01%)
Dec 04, 2008 550.64 581.17 505.50 525.77 0 -51.93(-8.99%)
Dec 03, 2008 550.92 590.43 501.65 577.70 0 +39.10(+7.26%)
Dec 02, 2008 563.10 580.27 508.63 538.60 0 -15.15(-2.74%)
Dec 01, 2008 593.58 616.87 527.90 553.75 0 -55.26(-9.07%)
Nov 28, 2008 554.91 620.94 543.40 609.01 0 +52.75(+9.48%)
Nov 27, 2008 505.48 574.93 492.76 556.26 0 +0.00(+0.00%)
Nov 26, 2008 505.48 574.93 492.76 556.26 0 +52.29(+10.38%)
Nov 25, 2008 489.09 516.03 460.94 503.97 0 +26.45(+5.54%)
Nov 24, 2008 429.23 485.83 422.30 477.52 0 +58.29(+13.91%)
Nov 21, 2008 403.89 426.39 372.95 419.23 0 +32.15(+8.30%)
Nov 20, 2008 452.08 458.38 377.50 387.08 0 -70.50(-15.41%)
Nov 19, 2008 523.73 534.30 449.53 457.58 0 -68.28(-12.98%)
Nov 18, 2008 550.95 568.87 504.45 525.86 0 -18.86(-3.46%)
Nov 17, 2008 563.39 583.48 530.36 544.71 0 -17.28(-3.07%)
Nov 14, 2008 602.91 615.82 545.57 561.99 0 -52.94(-8.61%)
Nov 13, 2008 595.78 621.42 529.19 614.93 0 +16.18(+2.70%)
Nov 12, 2008 675.82 688.48 596.42 598.76 0 -91.93(-13.31%)
Nov 11, 2008 710.85 723.88 672.70 690.68 0 -32.26(-4.46%)
Nov 10, 2008 800.56 810.09 712.22 722.95 0 -69.03(-8.72%)
Nov 07, 2008 778.46 816.92 761.22 791.97 0 +21.84(+2.84%)
Nov 06, 2008 815.86 830.54 756.81 770.14 0 -55.63(-6.74%)
Nov 05, 2008 837.77 889.85 811.39 825.76 0 -23.95(-2.82%)
Nov 04, 2008 819.42 862.13 806.99 849.72 0 +50.07(+6.26%)
Nov 03, 2008 808.67 843.69 783.10 799.64 0 +8.16(+1.03%)
Oct 31, 2008 735.54 816.77 722.39 791.48 0 +48.39(+6.51%)
Oct 30, 2008 705.45 754.01 692.47 743.10 0 +62.36(+9.16%)
Oct 29, 2008 661.26 723.60 642.41 680.74 0 +16.77(+2.53%)
Oct 28, 2008 641.63 674.04 596.01 663.97 0 +49.05(+7.98%)
Oct 27, 2008 630.76 667.62 608.64 614.92 0 -28.29(-4.40%)
Oct 24, 2008 622.05 693.02 605.92 643.21 0 -61.01(-8.66%)
Oct 23, 2008 759.88 776.53 674.70 704.21 0 -65.95(-8.56%)
Oct 22, 2008 791.54 816.94 734.18 770.17 0 -129.01(-14.35%)
Oct 21, 2008 876.19 944.54 858.17 899.18 0 -0.59(-0.07%)
Oct 20, 2008 910.45 944.18 846.38 899.77 0 +4.27(+0.48%)
Oct 17, 2008 894.90 967.78 862.49 895.50 0 -13.19(-1.45%)
Oct 16, 2008 912.94 939.83 855.32 908.69 0 +6.09(+0.67%)
Oct 15, 2008 956.00 979.97 891.72 902.60 0 -65.98(-6.81%)
Oct 14, 2008 1000 1035 931.55 968.58 0 +10.53(+1.10%)
Oct 13, 2008 920.89 966.71 877.55 958.05 0 +99.19(+11.55%)
Oct 10, 2008 863.90 917.12 797.20 858.86 0 -51.43(-5.65%)
Oct 09, 2008 960.37 997.48 900.18 910.29 0 -28.61(-3.05%)
Oct 08, 2008 938.16 987.89 904.61 938.89 0 -14.01(-1.47%)
Oct 07, 2008 998.43 1056 942.98 952.91 0 -25.29(-2.59%)
Oct 06, 2008 996.88 1018 887.75 978.20 0 -51.64(-5.01%)
Oct 03, 2008 1103 1154 1022 1030 0 -68.66(-6.25%)
Oct 02, 2008 1058 1155 1014 1098 0 +12.74(+1.17%)
Oct 01, 2008 1061 1119 1034 1086 0 +27.72(+2.62%)
Sep 30, 2008 1054 1088 1014 1058 0 +29.32(+2.85%)
Sep 29, 2008 1153 1166 1014 1029 0 -149.80(-12.71%)
Sep 26, 2008 1139 1202 1122 1179 0 -9.49(-0.80%)
Sep 25, 2008 1164 1220 1133 1188 0 +25.33(+2.18%)
Sep 24, 2008 1148 1189 1134 1163 0 +22.44(+1.97%)
Sep 23, 2008 1172 1211 1132 1140 0 -39.46(-3.34%)
Sep 22, 2008 1236 1256 1155 1180 0 -60.58(-4.88%)
Sep 19, 2008 1253 1296 1162 1240 0 +60.78(+5.15%)
Sep 18, 2008 1128 1224 1113 1180 0 +86.17(+7.88%)
Sep 17, 2008 1124 1179 1068 1093 0 +124.35(+12.83%)
Sep 16, 2008 951.15 991.20 903.50 968.98 0 -12.79(-1.30%)
Sep 15, 2008 1048 1065 977.98 981.77 0 -107.27(-9.85%)
Sep 12, 2008 1074 1110 1045 1089 0 +2.86(+0.26%)
Sep 11, 2008 1038 1112 1019 1086 0 +20.63(+1.94%)
Sep 10, 2008 1023 1089 1013 1066 0 +50.98(+5.02%)
Sep 09, 2008 1045 1073 1000 1015 0 -47.53(-4.48%)
Sep 08, 2008 1108 1120 1019 1062 0 -30.20(-2.76%)
Sep 05, 2008 1053 1107 1035 1092 0 +121.93(+12.57%)
Sep 04, 2008 1004 1021 963.95 970.37 0 -41.39(-4.09%)
Sep 03, 2008 1015 1033 994.05 1012 0 -8.04(-0.79%)
Sep 02, 2008 1045 1060 1010 1020 0 -6.27(-0.61%)
Sep 01, 2008 1045 1051 1016 1026 0 +0.00(+0.00%)
Aug 29, 2008 1045 1051 1016 1026 0 -26.72(-2.54%)
Aug 28, 2008 1050 1066 1039 1053 0 +11.50(+1.10%)
Aug 27, 2008 1024 1058 1013 1041 0 +17.11(+1.67%)
Aug 26, 2008 1046 1059 1003 1024 0 -16.05(-1.54%)
Aug 25, 2008 1051 1077 1031 1040 0 -18.87(-1.78%)
Aug 22, 2008 1060 1076 1038 1059 0 +7.89(+0.75%)
Aug 21, 2008 1042 1062 1023 1051 0 +7.71(+0.74%)
Aug 20, 2008 1082 1087 1033 1044 0 -24.97(-2.34%)
Aug 19, 2008 1104 1111 1060 1068 0 -39.21(-3.54%)
Aug 18, 2008 1184 1188 1095 1108 0 -73.95(-6.26%)
Aug 15, 2008 1185 1200 1168 1182 0 -5.43(-0.46%)
Aug 14, 2008 1123 1197 1112 1187 0 +58.74(+5.21%)
Aug 13, 2008 1160 1171 1110 1128 0 -34.94(-3.00%)
Aug 12, 2008 1173 1188 1153 1163 0 -6.97(-0.60%)
Aug 11, 2008 1134 1190 1129 1170 0 +29.31(+2.57%)
Aug 08, 2008 1112 1151 1098 1141 0 +30.60(+2.76%)
Aug 07, 2008 1067 1148 1055 1110 0 +32.56(+3.02%)
Aug 06, 2008 1041 1085 1022 1078 0 +42.74(+4.13%)
Aug 05, 2008 1050 1060 1013 1035 0 +5.84(+0.57%)
Aug 04, 2008 1029 1058 1013 1029 0 -4.28(-0.41%)
Aug 01, 2008 1051 1066 1009 1033 0 -15.04(-1.43%)
Jul 31, 2008 1029 1081 1021 1048 0 +10.79(+1.04%)
Jul 30, 2008 1040 1052 1009 1038 0 +4.26(+0.41%)
Jul 29, 2008 1015 1038 985.72 1033 0 +29.01(+2.89%)
Jul 28, 2008 1050 1064 995.89 1004 0 -46.79(-4.45%)
Jul 25, 2008 1040 1070 1007 1051 0 +23.40(+2.28%)
Jul 24, 2008 1088 1096 1020 1028 0 -57.91(-5.33%)
Jul 23, 2008 1079 1112 1057 1086 0 +22.56(+2.12%)
Jul 22, 2008 1102 1114 1038 1063 0 -146.47(-12.11%)
Jul 21, 2008 1219 1237 1194 1210 0 +5.50(+0.46%)
Jul 18, 2008 1201 1230 1165 1204 0 -0.93(-0.08%)
Jul 17, 2008 1201 1233 1166 1205 0 +16.37(+1.38%)
Jul 16, 2008 1146 1197 1127 1189 0 +47.56(+4.17%)
Jul 15, 2008 1129 1167 1101 1141 0 +2.62(+0.23%)
Jul 14, 2008 1177 1185 1114 1139 0 -20.97(-1.81%)
Jul 11, 2008 1155 1192 1120 1160 0 -14.86(-1.27%)
Jul 10, 2008 1177 1205 1145 1174 0 -4.01(-0.34%)
Jul 09, 2008 1200 1234 1157 1178 0 -19.04(-1.59%)
Jul 08, 2008 1203 1226 1152 1197 0 -4.24(-0.35%)
Jul 07, 2008 1246 1282 1180 1202 0 -37.03(-2.99%)
Jul 04, 2008 1270 1279 1209 1239 0 +0.00(+0.00%)
Jul 03, 2008 1270 1279 1209 1239 0 -26.52(-2.10%)
Jul 02, 2008 1266 1298 1248 1265 0 +30.40(+2.46%)
Jul 01, 2008 1259 1273 1193 1235 0 -44.47(-3.48%)
Jun 30, 2008 1308 1319 1268 1279 0 -27.46(-2.10%)
Jun 27, 2008 1386 1393 1291 1307 0 -93.81(-6.70%)
Jun 26, 2008 1464 1469 1385 1401 0 -86.42(-5.81%)
Jun 25, 2008 1467 1518 1459 1487 0 +25.00(+1.71%)
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.