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

Data Storage Devices Sector (CIX: MSECTOR813 )

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, 2008 1239 1244 1214 1222 0 -27.35(-2.19%)
Aug 28, 2008 1250 1262 1234 1250 0 +5.33(+0.43%)
Aug 27, 2008 1217 1255 1203 1244 0 +24.81(+2.03%)
Aug 26, 2008 1217 1235 1203 1220 0 +0.73(+0.06%)
Aug 25, 2008 1234 1251 1213 1219 0 -29.03(-2.33%)
Aug 22, 2008 1237 1257 1224 1248 0 +17.92(+1.46%)
Aug 21, 2008 1210 1241 1202 1230 0 +7.73(+0.63%)
Aug 20, 2008 1223 1247 1210 1222 0 +0.47(+0.04%)
Aug 19, 2008 1220 1239 1208 1222 0 -7.54(-0.61%)
Aug 18, 2008 1250 1254 1213 1229 0 -18.93(-1.52%)
Aug 15, 2008 1239 1260 1218 1248 0 +20.81(+1.70%)
Aug 14, 2008 1217 1241 1202 1227 0 +1.73(+0.14%)
Aug 13, 2008 1239 1248 1210 1226 0 -13.91(-1.12%)
Aug 12, 2008 1236 1261 1225 1240 0 -0.03(-0.00%)
Aug 11, 2008 1222 1258 1208 1240 0 +18.14(+1.49%)
Aug 08, 2008 1199 1234 1193 1221 0 +32.38(+2.72%)
Aug 07, 2008 1189 1219 1173 1189 0 -12.24(-1.02%)
Aug 06, 2008 1195 1209 1154 1201 0 +1.18(+0.10%)
Aug 05, 2008 1199 1210 1173 1200 0 +15.34(+1.29%)
Aug 04, 2008 1205 1211 1180 1185 0 -14.36(-1.20%)
Aug 01, 2008 1211 1218 1170 1199 0 -4.17(-0.35%)
Jul 31, 2008 1196 1232 1181 1203 0 +4.25(+0.35%)
Jul 30, 2008 1170 1216 1151 1199 0 +33.49(+2.87%)
Jul 29, 2008 1162 1185 1145 1166 0 +11.89(+1.03%)
Jul 28, 2008 1164 1178 1138 1154 0 -10.19(-0.88%)
Jul 25, 2008 1160 1180 1140 1164 0 -6.77(-0.58%)
Jul 24, 2008 1195 1206 1157 1171 0 -17.37(-1.46%)
Jul 23, 2008 1123 1201 1112 1188 0 +81.09(+7.33%)
Jul 22, 2008 1090 1125 1074 1107 0 -5.90(-0.53%)
Jul 21, 2008 1124 1139 1101 1113 0 -7.34(-0.66%)
Jul 18, 2008 1130 1145 1102 1120 0 -11.68(-1.03%)
Jul 17, 2008 1116 1146 1099 1132 0 +21.37(+1.92%)
Jul 16, 2008 1111 1132 1079 1110 0 -21.08(-1.86%)
Jul 15, 2008 1120 1153 1100 1132 0 -3.00(-0.26%)
Jul 14, 2008 1151 1160 1123 1135 0 -0.33(-0.03%)
Jul 11, 2008 1154 1167 1110 1135 0 -31.52(-2.70%)
Jul 10, 2008 1165 1186 1137 1166 0 +4.52(+0.39%)
Jul 09, 2008 1202 1214 1155 1162 0 -34.70(-2.90%)
Jul 08, 2008 1198 1235 1164 1197 0 -51.15(-4.10%)
Jul 07, 2008 1259 1290 1227 1248 0 +7.62(+0.61%)
Jul 04, 2008 1249 1265 1220 1240 0 +0.00(+0.00%)
Jul 03, 2008 1249 1265 1220 1240 0 -10.69(-0.85%)
Jul 02, 2008 1257 1279 1235 1251 0 -1.25(-0.10%)
Jul 01, 2008 1236 1258 1213 1252 0 +6.73(+0.54%)
Jun 30, 2008 1250 1265 1231 1245 0 -10.58(-0.84%)
Jun 27, 2008 1277 1289 1235 1256 0 -29.37(-2.29%)
Jun 26, 2008 1323 1326 1277 1285 0 -55.03(-4.11%)
Jun 25, 2008 1321 1355 1310 1340 0 +23.59(+1.79%)
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.