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 (%)
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.