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, 2012 1960 1960 1960 0 +9.80(+0.50%)
Aug 30, 2012 1978 1986 1934 1950 0 -33.52(-1.69%)
Aug 29, 2012 1996 2010 1975 1983 0 -27.91(-1.39%)
Aug 27, 2012 2033 2039 1993 2011 0 -11.45(-0.57%)
Aug 24, 2012 1990 2033 1968 2023 0 +26.14(+1.31%)
Aug 23, 2012 2028 2031 1979 1997 0 -41.22(-2.02%)
Aug 22, 2012 2031 2070 2005 2038 0 -2.50(-0.12%)
Aug 21, 2012 2027 2091 2018 2040 0 +16.95(+0.84%)
Aug 20, 2012 2033 2049 2001 2023 0 -16.92(-0.83%)
Aug 17, 2012 2050 2067 2017 2040 0 -6.04(-0.30%)
Aug 16, 2012 2010 2065 1999 2046 0 +43.76(+2.19%)
Aug 15, 2012 1977 2036 1958 2003 0 +21.52(+1.09%)
Aug 14, 2012 2018 2031 1964 1981 0 -29.54(-1.47%)
Aug 13, 2012 2030 2040 1989 2011 0 -20.33(-1.00%)
Aug 11, 2012 2029 2050 2004 2031 0 +0.00(+0.00%)
Aug 10, 2012 2029 2050 2004 2031 0 -9.71(-0.48%)
Aug 09, 2012 2040 2068 2020 2041 0 -10.95(-0.53%)
Aug 08, 2012 2041 2069 2012 2052 0 -5.18(-0.25%)
Aug 07, 2012 2035 2093 2029 2057 0 +46.85(+2.33%)
Aug 06, 2012 1986 2034 1968 2010 0 +34.56(+1.75%)
Aug 03, 2012 1980 2014 1957 1975 0 +37.69(+1.95%)
Aug 02, 2012 1952 1987 1921 1938 0 -31.28(-1.59%)
Aug 01, 2012 1982 2005 1948 1969 0 +13.37(+0.68%)
Jul 31, 2012 1958 2027 1945 1956 0 +6.84(+0.35%)
Jul 30, 2012 1993 2010 1918 1949 0 -52.05(-2.60%)
Jul 27, 2012 1955 2011 1929 2001 0 +67.70(+3.50%)
Jul 26, 2012 1904 1973 1890 1933 0 +60.28(+3.22%)
Jul 25, 2012 1847 1910 1843 1873 0 +17.69(+0.95%)
Jul 24, 2012 1872 1907 1826 1855 0 +2.37(+0.13%)
Jul 23, 2012 1817 1884 1793 1853 0 +6.16(+0.33%)
Jul 20, 2012 1883 1938 1837 1847 0 +92.12(+5.25%)
Jul 19, 2012 1751 1797 1726 1755 0 +15.52(+0.89%)
Jul 18, 2012 1681 1772 1675 1739 0 +37.08(+2.18%)
Jul 17, 2012 1721 1744 1661 1702 0 -13.35(-0.78%)
Jul 16, 2012 1712 1737 1682 1715 0 -31.87(-1.82%)
Jul 14, 2012 1747 1769 1725 1747 0 +0.00(+0.00%)
Jul 13, 2012 1747 1769 1725 1747 0 -1.03(-0.06%)
Jul 12, 2012 1755 1767 1702 1748 0 -24.19(-1.36%)
Jul 11, 2012 1794 1807 1739 1772 0 -13.21(-0.74%)
Jul 10, 2012 1862 1880 1765 1786 0 -84.03(-4.49%)
Jul 09, 2012 1913 1931 1856 1870 0 -45.38(-2.37%)
Jul 06, 2012 1905 1926 1877 1915 0 -14.18(-0.74%)
Jul 05, 2012 1935 1955 1893 1929 0 -20.01(-1.03%)
Jul 03, 2012 1949 1949 1949 0 +44.73(+2.35%)
Jul 02, 2012 1916 1941 1866 1904 0 +39.58(+2.12%)
Jun 30, 2012 1810 1869 1800 1865 0 -0.82(-0.04%)
Jun 29, 2012 1810 1869 1800 1866 0 +91.14(+5.14%)
Jun 28, 2012 1747 1795 1709 1775 0 +8.66(+0.49%)
Jun 27, 2012 1775 1799 1740 1766 0 -8.59(-0.48%)
Jun 26, 2012 1765 1791 1742 1774 0 +14.01(+0.80%)
Jun 25, 2012 1798 1819 1750 1760 0 -35.73(-1.99%)
Jun 22, 2012 1779 1804 1758 1796 0 +25.46(+1.44%)
Jun 21, 2012 1841 1852 1763 1771 0 -98.39(-5.26%)
Jun 20, 2012 1865 1886 1836 1869 0 +10.42(+0.56%)
Jun 19, 2012 1850 1875 1836 1859 0 +28.69(+1.57%)
Jun 18, 2012 1812 1854 1798 1830 0 -0.76(-0.04%)
Jun 15, 2012 1765 1834 1755 1831 0 +61.22(+3.46%)
Jun 14, 2012 1791 1801 1741 1770 0 -20.65(-1.15%)
Jun 13, 2012 1785 1821 1765 1790 0 -0.31(-0.02%)
Jun 12, 2012 1737 1811 1733 1791 0 +67.45(+3.91%)
Jun 11, 2012 1794 1810 1720 1723 0 -47.67(-2.69%)
Jun 08, 2012 1724 1780 1716 1771 0 +34.15(+1.97%)
Jun 07, 2012 1779 1800 1730 1737 0 -11.08(-0.63%)
Jun 06, 2012 1699 1760 1692 1748 0 +66.37(+3.95%)
Jun 05, 2012 1617 1696 1613 1681 0 +75.46(+4.70%)
Jun 04, 2012 1609 1633 1576 1606 0 +2.50(+0.16%)
Jun 02, 2012 1643 1665 1587 1603 0 +0.00(+0.00%)
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.