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 31, 2011 1855 1868 1786 1805 0 -24.53(-1.34%)
Aug 30, 2011 1832 1859 1791 1830 0 -18.79(-1.02%)
Aug 29, 2011 1773 1854 1767 1849 0 +125.84(+7.30%)
Aug 26, 2011 1656 1755 1625 1723 0 +61.38(+3.69%)
Aug 25, 2011 1694 1733 1650 1662 0 -25.27(-1.50%)
Aug 24, 2011 1705 1738 1643 1687 0 -21.22(-1.24%)
Aug 23, 2011 1612 1711 1597 1708 0 +106.20(+6.63%)
Aug 22, 2011 1645 1665 1592 1602 0 +2.30(+0.14%)
Aug 19, 2011 1632 1690 1589 1600 0 -70.44(-4.22%)
Aug 18, 2011 1746 1751 1655 1670 0 -137.96(-7.63%)
Aug 17, 2011 1858 1884 1790 1808 0 -43.51(-2.35%)
Aug 16, 2011 1901 1917 1827 1851 0 -60.32(-3.16%)
Aug 15, 2011 1880 1922 1854 1912 0 +50.05(+2.69%)
Aug 12, 2011 1910 1934 1841 1862 0 -20.33(-1.08%)
Aug 11, 2011 1758 1913 1747 1882 0 +137.20(+7.86%)
Aug 10, 2011 1796 1837 1726 1745 0 -98.72(-5.35%)
Aug 09, 2011 1824 1850 1721 1844 0 +104.14(+5.99%)
Aug 08, 2011 1806 1867 1714 1739 0 -164.40(-8.64%)
Aug 05, 2011 1973 2012 1837 1904 0 -43.63(-2.24%)
Aug 04, 2011 2064 2082 1944 1947 0 -154.00(-7.33%)
Aug 03, 2011 2065 2120 1998 2101 0 +44.95(+2.19%)
Aug 02, 2011 2120 2146 2053 2056 0 -88.91(-4.14%)
Aug 01, 2011 2194 2211 2105 2145 0 -7.49(-0.35%)
Jul 29, 2011 2127 2215 2104 2153 0 -6.45(-0.30%)
Jul 28, 2011 2169 2202 2130 2159 0 -0.48(-0.02%)
Jul 27, 2011 2256 2257 2151 2160 0 -115.27(-5.07%)
Jul 26, 2011 2278 2321 2262 2275 0 -2.20(-0.10%)
Jul 25, 2011 2308 2323 2255 2277 0 -67.72(-2.89%)
Jul 22, 2011 2338 2381 2251 2345 0 +149.93(+6.83%)
Jul 21, 2011 2194 2225 2143 2195 0 +3.36(+0.15%)
Jul 20, 2011 2210 2222 2160 2192 0 -7.91(-0.36%)
Jul 19, 2011 2130 2210 2128 2200 0 +88.63(+4.20%)
Jul 18, 2011 2145 2171 2082 2111 0 -49.99(-2.31%)
Jul 15, 2011 2155 2174 2122 2161 0 +22.55(+1.05%)
Jul 14, 2011 2191 2219 2124 2138 0 -43.16(-1.98%)
Jul 13, 2011 2164 2237 2149 2182 0 +35.85(+1.67%)
Jul 12, 2011 2170 2182 2117 2146 0 -40.90(-1.87%)
Jul 11, 2011 2215 2245 2170 2187 0 -59.91(-2.67%)
Jul 08, 2011 2241 2270 2222 2247 0 -30.03(-1.32%)
Jul 07, 2011 2256 2298 2237 2277 0 +42.30(+1.89%)
Jul 06, 2011 2258 2268 2209 2234 0 -34.34(-1.51%)
Jul 05, 2011 2288 2311 2251 2269 0 +2.97(+0.13%)
Jul 01, 2011 2266 2266 2266 0 +74.55(+3.40%)
Jun 30, 2011 2167 2212 2158 2191 0 +29.66(+1.37%)
Jun 29, 2011 2158 2187 2129 2161 0 +8.38(+0.39%)
Jun 28, 2011 2133 2159 2114 2153 0 +20.57(+0.96%)
Jun 27, 2011 2094 2155 2078 2132 0 +44.56(+2.13%)
Jun 24, 2011 2224 2235 2077 2088 0 -214.07(-9.30%)
Jun 23, 2011 2225 2312 2202 2302 0 +45.37(+2.01%)
Jun 22, 2011 2260 2294 2241 2257 0 -4.82(-0.21%)
Jun 21, 2011 2221 2282 2195 2261 0 +59.03(+2.68%)
Jun 20, 2011 2201 2232 2159 2202 0 +32.60(+1.50%)
Jun 17, 2011 2233 2242 2140 2170 0 -32.71(-1.49%)
Jun 16, 2011 2228 2262 2184 2203 0 -21.30(-0.96%)
Jun 15, 2011 2268 2301 2218 2224 0 -63.89(-2.79%)
Jun 14, 2011 2276 2320 2249 2288 0 +44.14(+1.97%)
Jun 13, 2011 2268 2290 2228 2244 0 -23.10(-1.02%)
Jun 10, 2011 2285 2305 2234 2267 0 -7.58(-0.33%)
Jun 09, 2011 2285 2305 2249 2274 0 -5.47(-0.24%)
Jun 08, 2011 2324 2337 2263 2280 0 -61.52(-2.63%)
Jun 07, 2011 2382 2396 2334 2341 0 -12.74(-0.54%)
Jun 06, 2011 2404 2429 2341 2354 0 -38.29(-1.60%)
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.