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 (%)
Aug 29, 2014 6593 6593 6593 0 -29.41(-0.44%)
Aug 28, 2014 6630 6647 6574 6623 0 -36.38(-0.55%)
Aug 27, 2014 6641 6682 6604 6659 0 +19.63(+0.30%)
Aug 26, 2014 6695 6725 6578 6640 0 -46.06(-0.69%)
Aug 25, 2014 6710 6750 6653 6686 0 +18.77(+0.28%)
Aug 22, 2014 6651 6698 6604 6667 0 +20.14(+0.30%)
Aug 21, 2014 6631 6672 6568 6647 0 -14.22(-0.21%)
Aug 20, 2014 6490 6684 6487 6661 0 +167.92(+2.59%)
Aug 19, 2014 6468 6536 6456 6493 0 +68.96(+1.07%)
Aug 18, 2014 6389 6443 6333 6424 0 +71.85(+1.13%)
Aug 15, 2014 6342 6394 6281 6352 0 +74.04(+1.18%)
Aug 14, 2014 6252 6321 6238 6278 0 -33.47(-0.53%)
Aug 13, 2014 6218 6340 6206 6312 0 +119.14(+1.92%)
Aug 12, 2014 6192 6241 6115 6193 0 -33.71(-0.54%)
Aug 11, 2014 6176 6256 6126 6226 0 +110.09(+1.80%)
Aug 08, 2014 6079 6162 6046 6116 0 +59.44(+0.98%)
Aug 07, 2014 6269 6314 6015 6057 0 -173.57(-2.79%)
Aug 06, 2014 6252 6305 6132 6230 0 -40.54(-0.65%)
Aug 05, 2014 6335 6444 6235 6271 0 -102.78(-1.61%)
Aug 04, 2014 6284 6403 6260 6374 0 +106.14(+1.69%)
Aug 01, 2014 6204 6319 6161 6267 0 +89.22(+1.44%)
Jul 31, 2014 6267 6296 6075 6178 0 -448.98(-6.77%)
Jul 23, 2014 6639 6675 6569 6627 0 -15.64(-0.24%)
Jul 22, 2014 6603 6674 6543 6643 0 +86.02(+1.31%)
Jul 21, 2014 6564 6612 6474 6557 0 -28.76(-0.44%)
Jul 18, 2014 6563 6686 6503 6586 0 +48.79(+0.75%)
Jul 17, 2014 6807 6831 6492 6537 0 -573.18(-8.06%)
Jul 16, 2014 7058 7165 7002 7110 0 +130.75(+1.87%)
Jul 15, 2014 6958 7043 6875 6979 0 +44.84(+0.65%)
Jul 14, 2014 6882 6968 6842 6934 0 +109.87(+1.61%)
Jul 11, 2014 6805 6895 6766 6825 0 +34.00(+0.50%)
Jul 10, 2014 6699 6842 6637 6791 0 -27.75(-0.41%)
Jul 09, 2014 6792 6852 6675 6818 0 -25.54(-0.37%)
Jul 08, 2014 6854 6911 6656 6844 0 -29.43(-0.43%)
Jul 07, 2014 6967 6982 6842 6873 0 -117.04(-1.67%)
Jul 03, 2014 6990 6990 6990 0 +23.94(+0.34%)
Jul 02, 2014 6978 7043 6901 6966 0 -13.17(-0.19%)
Jul 01, 2014 6877 7074 6847 6980 0 +149.02(+2.18%)
Jun 30, 2014 6703 6854 6660 6831 0 +211.82(+3.20%)
Jun 27, 2014 6652 6671 6574 6619 0 -52.22(-0.78%)
Jun 26, 2014 6719 6732 6609 6671 0 -50.82(-0.76%)
Jun 25, 2014 6699 6774 6629 6722 0 +8.14(+0.12%)
Jun 24, 2014 6609 6818 6549 6714 0 +140.17(+2.13%)
Jun 23, 2014 6696 6722 6556 6573 0 -68.07(-1.02%)
Jun 20, 2014 6658 6690 6578 6641 0 +0.22(+0.00%)
Jun 19, 2014 6679 6694 6585 6641 0 -32.25(-0.48%)
Jun 18, 2014 6751 6762 6607 6674 0 -46.06(-0.69%)
Jun 17, 2014 6656 6757 6642 6720 0 +75.28(+1.13%)
Jun 16, 2014 6479 6683 6457 6644 0 +188.13(+2.91%)
Jun 13, 2014 6477 6525 6432 6456 0 +31.93(+0.50%)
Jun 12, 2014 6463 6503 6363 6424 0 -34.34(-0.53%)
Jun 11, 2014 6386 6566 6301 6459 0 +245.60(+3.95%)
Jun 10, 2014 6161 6232 6044 6213 0 -76.93(-1.22%)
Jun 06, 2014 6250 6305 6210 6290 0 +66.55(+1.07%)
Jun 05, 2014 6179 6283 6150 6223 0 +65.16(+1.06%)
Jun 04, 2014 6102 6175 6073 6158 0 +42.63(+0.70%)
Jun 03, 2014 6082 6176 6058 6116 0 +10.70(+0.18%)
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.