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 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%)
May 03, 2010 1362 2165 2077 2149 0 +75.35(+3.63%)
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%)
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.