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 (%)
Sep 30, 2015 3294 3454 3283 3408 0 +214.28(+6.71%)
Sep 29, 2015 3172 3247 3142 3194 0 +47.52(+1.51%)
Sep 28, 2015 3254 3268 3114 3146 0 -154.25(-4.67%)
Sep 25, 2015 3370 3412 3253 3300 0 -47.28(-1.41%)
Sep 24, 2015 3274 3378 3222 3348 0 +61.94(+1.89%)
Sep 23, 2015 3389 3394 3277 3286 0 -93.43(-2.76%)
Sep 22, 2015 3380 3449 3343 3379 0 -75.00(-2.17%)
Sep 21, 2015 3440 3522 3411 3454 0 +30.38(+0.89%)
Sep 18, 2015 3524 3544 3395 3424 0 -163.37(-4.55%)
Sep 17, 2015 3644 3676 3566 3587 0 -56.41(-1.55%)
Sep 16, 2015 3603 3672 3561 3644 0 -0.11(-0.00%)
Sep 15, 2015 3690 3729 3621 3644 0 -16.69(-0.46%)
Sep 14, 2015 3678 3690 3590 3660 0 -1.41(-0.04%)
Sep 11, 2015 3664 3706 3614 3662 0 -36.12(-0.98%)
Sep 10, 2015 3643 3742 3619 3698 0 +29.58(+0.81%)
Sep 09, 2015 3825 3843 3649 3668 0 -104.96(-2.78%)
Sep 08, 2015 3754 3804 3668 3773 0 +167.10(+4.63%)
Sep 04, 2015 3606 3606 3606 3606 0 -7.89(-0.22%)
Sep 03, 2015 3599 3732 3567 3614 0 +36.96(+1.03%)
Sep 02, 2015 3547 3581 3477 3577 0 +91.10(+2.61%)
Sep 01, 2015 3480 3582 3460 3486 0 -117.71(-3.27%)
Aug 31, 2015 3477 3657 3407 3604 0 +112.85(+3.23%)
Aug 28, 2015 3518 3605 3432 3491 0 +22.46(+0.65%)
Aug 27, 2015 3276 3504 3271 3468 0 +233.90(+7.23%)
Aug 26, 2015 3199 3279 3117 3235 0 +112.57(+3.61%)
Aug 25, 2015 3304 3348 3118 3122 0 -57.59(-1.81%)
Aug 24, 2015 3079 3358 2981 3180 0 -53.15(-1.64%)
Aug 21, 2015 3217 3372 3186 3233 0 -48.05(-1.46%)
Aug 20, 2015 3432 3442 3267 3281 0 -235.94(-6.71%)
Aug 19, 2015 3632 3652 3502 3517 0 -141.27(-3.86%)
Aug 18, 2015 3734 3750 3624 3658 0 -139.70(-3.68%)
Aug 17, 2015 3691 3809 3630 3798 0 +40.89(+1.09%)
Aug 14, 2015 3850 3886 3722 3757 0 -84.11(-2.19%)
Aug 13, 2015 3938 3965 3831 3841 0 -91.89(-2.34%)
Aug 12, 2015 3848 3959 3802 3933 0 +37.13(+0.95%)
Aug 11, 2015 4004 4026 3859 3896 0 -164.92(-4.06%)
Aug 10, 2015 3992 4088 3961 4061 0 +93.09(+2.35%)
Aug 07, 2015 3948 3997 3893 3968 0 -18.08(-0.45%)
Aug 06, 2015 4042 4046 3938 3986 0 -46.03(-1.14%)
Aug 05, 2015 4053 4127 4017 4032 0 +6.08(+0.15%)
Aug 04, 2015 4052 4063 3955 4026 0 -3.45(-0.09%)
Aug 03, 2015 4003 4099 3965 4029 0 +34.39(+0.86%)
Jul 31, 2015 4179 4193 3974 3995 0 -168.40(-4.05%)
Jul 30, 2015 4133 4197 4093 4163 0 +2.70(+0.06%)
Jul 29, 2015 4194 4284 4121 4160 0 -3.98(-0.10%)
Jul 28, 2015 4002 4219 3938 4164 0 +192.64(+4.85%)
Jul 27, 2015 3969 4054 3868 3972 0 -43.35(-1.08%)
Jul 24, 2015 4104 4117 3961 4015 0 -94.39(-2.30%)
Jul 23, 2015 4009 4167 4002 4109 0 +334.89(+8.87%)
Jul 22, 2015 3851 3875 3737 3774 0 -132.37(-3.39%)
Jul 21, 2015 3894 3956 3852 3907 0 -2.66(-0.07%)
Jul 20, 2015 4064 4084 3877 3910 0 -141.52(-3.49%)
Jul 17, 2015 3995 4085 3950 4051 0 +44.60(+1.11%)
Jul 16, 2015 3995 4026 3921 4006 0 +109.01(+2.80%)
Jul 15, 2015 3991 4012 3872 3897 0 -101.49(-2.54%)
Jul 14, 2015 4026 4045 3914 3999 0 +278.87(+7.50%)
Jul 13, 2015 3750 3760 3679 3720 0 +9.96(+0.27%)
Jul 10, 2015 3704 3748 3655 3710 0 +44.53(+1.21%)
Jul 09, 2015 3784 3804 3661 3666 0 -68.37(-1.83%)
Jul 08, 2015 3811 3818 3708 3734 0 -116.74(-3.03%)
Jul 07, 2015 3832 3878 3696 3851 0 -6.05(-0.16%)
Jul 06, 2015 3926 3960 3831 3857 0 -118.02(-2.97%)
Jul 02, 2015 3975 3975 3975 3975 0 +34.22(+0.87%)
Jul 01, 2015 4033 4046 3918 3941 0 -56.90(-1.42%)
Jun 30, 2015 4068 4103 3953 3997 0 -40.94(-1.01%)
Jun 29, 2015 4143 4192 4015 4038 0 -167.09(-3.97%)
Jun 26, 2015 4261 4333 4159 4205 0 -539.44(-11.37%)
Jun 25, 2015 4771 4797 4693 4745 0 -15.44(-0.32%)
Jun 24, 2015 4804 4839 4751 4760 0 -85.11(-1.76%)
Jun 23, 2015 4866 4906 4817 4845 0 -24.50(-0.50%)
Jun 22, 2015 4787 4887 4764 4870 0 +61.63(+1.28%)
Jun 19, 2015 4883 4914 4796 4808 0 -32.45(-0.67%)
Jun 18, 2015 4851 4905 4812 4841 0 +12.33(+0.26%)
Jun 17, 2015 4806 4871 4783 4828 0 +31.45(+0.66%)
Jun 16, 2015 4765 4822 4739 4797 0 +9.29(+0.19%)
Jun 15, 2015 4800 4809 4695 4788 0 -155.92(-3.15%)
Jun 12, 2015 4915 4988 4888 4944 0 -3.33(-0.07%)
Jun 11, 2015 4982 5020 4934 4947 0 -29.34(-0.59%)
Jun 10, 2015 5005 5048 4941 4976 0 +15.40(+0.31%)
Jun 09, 2015 4979 5074 4908 4961 0 -103.08(-2.04%)
Jun 08, 2015 5167 5197 5040 5064 0 -113.47(-2.19%)
Jun 05, 2015 5179 5246 5117 5177 0 -5.00(-0.10%)
Jun 04, 2015 5172 5224 5143 5182 0 -22.61(-0.43%)
Jun 03, 2015 5308 5331 5188 5205 0 -70.72(-1.34%)
Jun 02, 2015 5359 5373 5265 5276 0 -102.62(-1.91%)
Jun 01, 2015 5345 5415 5302 5378 0 +52.82(+0.99%)
May 29, 2015 5418 5447 5321 5326 0 -66.53(-1.23%)
May 28, 2015 5357 5483 5346 5392 0 +32.77(+0.61%)
May 27, 2015 5208 5406 5202 5359 0 +170.10(+3.28%)
May 26, 2015 5201 5243 5145 5189 0 -19.42(-0.37%)
May 22, 2015 5209 5209 5209 5209 0 +50.46(+0.98%)
May 21, 2015 5125 5207 5078 5158 0 +38.09(+0.74%)
May 20, 2015 5112 5194 5077 5120 0 +23.66(+0.46%)
May 19, 2015 5164 5212 5047 5096 0 -58.82(-1.14%)
May 18, 2015 5065 5175 5046 5155 0 +62.77(+1.23%)
May 15, 2015 5116 5141 5047 5092 0 -38.06(-0.74%)
May 14, 2015 5222 5257 5097 5131 0 -54.89(-1.06%)
May 13, 2015 5194 5266 5160 5185 0 +50.21(+0.98%)
May 12, 2015 5232 5238 5125 5135 0 -131.44(-2.50%)
May 11, 2015 5191 5320 5148 5267 0 +69.80(+1.34%)
May 08, 2015 5206 5235 5130 5197 0 +19.86(+0.38%)
May 07, 2015 5230 5264 5120 5177 0 -82.88(-1.58%)
May 06, 2015 5298 5315 5181 5260 0 -14.45(-0.27%)
May 05, 2015 5315 5344 5240 5274 0 -90.16(-1.68%)
May 04, 2015 5434 5458 5333 5364 0 -64.52(-1.19%)
May 01, 2015 5320 5471 5309 5429 0 +144.51(+2.73%)
Apr 30, 2015 5373 5396 5238 5284 0 -113.51(-2.10%)
Apr 29, 2015 5387 5433 5330 5398 0 -37.64(-0.69%)
Apr 28, 2015 5433 5512 5375 5436 0 -2.39(-0.04%)
Apr 27, 2015 5447 5514 5414 5438 0 +2.26(+0.04%)
Apr 24, 2015 5530 5536 5388 5436 0 -62.91(-1.14%)
Apr 23, 2015 5413 5544 5397 5499 0 +7.93(+0.14%)
Apr 22, 2015 5375 5545 5350 5491 0 +127.53(+2.38%)
Apr 21, 2015 5296 5377 5266 5363 0 +80.38(+1.52%)
Apr 20, 2015 5279 5321 5238 5283 0 +22.66(+0.43%)
Apr 17, 2015 5233 5282 5187 5260 0 -24.35(-0.46%)
Apr 16, 2015 5219 5316 5184 5285 0 -105.09(-1.95%)
Apr 15, 2015 5356 5441 5310 5390 0 +72.49(+1.36%)
Apr 14, 2015 5331 5358 5262 5317 0 -29.24(-0.55%)
Apr 13, 2015 5364 5425 5328 5346 0 -22.47(-0.42%)
Apr 10, 2015 5327 5401 5317 5369 0 +37.11(+0.70%)
Apr 09, 2015 5209 5361 5190 5332 0 +117.16(+2.25%)
Apr 08, 2015 5108 5243 5090 5215 0 +70.34(+1.37%)
Apr 07, 2015 5195 5238 5130 5144 0 -49.40(-0.95%)
Apr 06, 2015 5043 5210 5028 5194 0 +152.68(+3.03%)
Apr 02, 2015 5041 5041 5041 5041 0 -62.34(-1.22%)
Apr 01, 2015 5060 5149 5003 5103 0 +41.39(+0.82%)
Mar 31, 2015 5032 5110 4999 5062 0 +15.80(+0.31%)
Mar 30, 2015 5057 5099 4993 5046 0 +9.78(+0.19%)
Mar 27, 2015 5097 5125 4933 5036 0 -39.78(-0.78%)
Mar 26, 2015 5057 5224 4930 5076 0 -384.45(-7.04%)
Mar 25, 2015 5713 5719 5436 5461 0 -264.03(-4.61%)
Mar 24, 2015 5756 5795 5701 5725 0 -26.75(-0.47%)
Mar 23, 2015 5846 5855 5724 5751 0 -118.53(-2.02%)
Mar 20, 2015 5781 5890 5751 5870 0 +138.03(+2.41%)
Mar 19, 2015 5686 5757 5662 5732 0 +36.13(+0.63%)
Mar 18, 2015 5670 5723 5592 5696 0 +57.45(+1.02%)
Mar 17, 2015 5644 5686 5601 5638 0 -117.13(-2.04%)
Mar 16, 2015 5819 5874 5709 5755 0 -27.25(-0.47%)
Mar 13, 2015 5693 5805 5680 5783 0 +82.36(+1.44%)
Mar 12, 2015 5540 5748 5528 5700 0 +50.36(+0.89%)
Mar 11, 2015 5650 5745 5612 5650 0 +102.26(+1.84%)
Mar 10, 2015 5649 5683 5515 5548 0 -176.72(-3.09%)
Mar 09, 2015 5671 5744 5584 5724 0 +59.55(+1.05%)
Mar 06, 2015 5789 5823 5647 5665 0 -140.14(-2.41%)
Mar 05, 2015 5838 5888 5753 5805 0 -2.40(-0.04%)
Mar 04, 2015 5807 5881 5659 5807 0 +49.42(+0.86%)
Mar 03, 2015 5789 5796 5708 5758 0 -217.44(-3.64%)
Mar 02, 2015 5957 6037 5929 5975 0 +80.89(+1.37%)
Feb 27, 2015 5909 6001 5851 5894 0 +51.23(+0.88%)
Feb 26, 2015 5843 5924 5803 5843 0 -6.66(-0.11%)
Feb 25, 2015 5886 5928 5828 5850 0 -59.76(-1.01%)
Feb 24, 2015 5865 5970 5656 5910 0 -108.79(-1.81%)
Feb 23, 2015 6095 6116 5993 6018 0 -106.22(-1.73%)
Feb 20, 2015 6085 6128 6006 6125 0 +31.61(+0.52%)
Feb 19, 2015 6112 6147 6056 6093 0 -30.84(-0.50%)
Feb 18, 2015 6137 6186 6091 6124 0 -27.05(-0.44%)
Feb 17, 2015 6165 6243 6123 6151 0 +36.97(+0.60%)
Feb 13, 2015 6114 6114 6114 6114 0 +5.05(+0.08%)
Feb 12, 2015 5971 6148 5948 6109 0 +160.20(+2.69%)
Feb 11, 2015 5924 6033 5833 5949 0 +28.72(+0.49%)
Feb 10, 2015 5649 5937 5619 5920 0 +376.58(+6.79%)
Feb 09, 2015 5592 5620 5519 5543 0 -78.58(-1.40%)
Feb 06, 2015 5708 5785 5609 5622 0 -94.60(-1.65%)
Feb 05, 2015 5677 5730 5654 5717 0 +72.25(+1.28%)
Feb 04, 2015 5628 5694 5591 5644 0 -8.97(-0.16%)
Feb 03, 2015 5558 5679 5545 5653 0 +113.98(+2.06%)
Feb 02, 2015 5617 5666 5455 5539 0 -74.65(-1.33%)
Jan 30, 2015 5658 5702 5601 5614 0 -94.86(-1.66%)
Jan 29, 2015 5670 5741 5557 5709 0 +58.67(+1.04%)
Jan 28, 2015 5808 5849 5639 5650 0 -91.92(-1.60%)
Jan 27, 2015 5823 5876 5714 5742 0 -184.56(-3.11%)
Jan 26, 2015 5856 5941 5797 5927 0 +25.11(+0.43%)
Jan 23, 2015 5870 5952 5812 5902 0 +28.64(+0.49%)
Jan 22, 2015 5868 5904 5789 5873 0 +11.90(+0.20%)
Jan 21, 2015 5820 5904 5805 5861 0 +134.70(+2.35%)
Jan 20, 2015 5696 5780 5639 5726 0 +75.98(+1.34%)
Jan 16, 2015 5644 5704 5567 5650 0 -22.00(-0.39%)
Jan 15, 2015 5672 5868 5666 5672 0 -133.22(-2.29%)
Jan 14, 2015 5819 5970 5728 5806 0 -121.76(-2.05%)
Jan 13, 2015 5927 5927 5927 5927 0 -163.45(-2.68%)
Jan 12, 2015 6232 6338 6016 6091 0 -573.67(-8.61%)
Jan 09, 2015 6688 6725 6553 6664 0 -23.78(-0.36%)
Jan 08, 2015 6517 6743 6493 6688 0 +254.00(+3.95%)
Jan 07, 2015 6367 6558 6326 6434 0 -105.50(-1.61%)
Jan 06, 2015 6699 6755 6496 6540 0 -107.76(-1.62%)
Jan 05, 2015 6815 6832 6620 6648 0 -185.08(-2.71%)
Jan 02, 2015 6904 6952 6734 6833 0 -27.74(-0.40%)
Dec 31, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.68(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.61(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.05(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +166.00(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.05(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.95(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.24(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
Dec 01, 2014 7129 7156 6958 6987 0 -130.50(-1.83%)
Nov 28, 2014 7123 7183 7073 7117 0 +16.90(+0.24%)
Nov 26, 2014 7100 7100 7100 7100 0 +127.49(+1.83%)
Nov 25, 2014 6968 7008 6906 6973 0 +12.60(+0.18%)
Nov 24, 2014 6882 7039 6859 6960 0 +108.91(+1.59%)
Nov 21, 2014 6778 6886 6726 6851 0 +160.91(+2.41%)
Nov 20, 2014 6566 6725 6532 6690 0 +71.62(+1.08%)
Nov 19, 2014 6649 6698 6530 6619 0 -41.86(-0.63%)
Nov 18, 2014 6525 6718 6521 6661 0 +146.53(+2.25%)
Nov 17, 2014 6421 6540 6382 6514 0 -17.04(-0.26%)
Nov 14, 2014 6535 6582 6422 6531 0 -0.69(-0.01%)
Nov 13, 2014 6541 6594 6494 6532 0 +56.44(+0.87%)
Nov 12, 2014 6476 6512 6409 6475 0 -29.27(-0.45%)
Nov 11, 2014 6494 6550 6454 6505 0 -1.32(-0.02%)
Nov 10, 2014 6462 6520 6420 6506 0 +23.94(+0.37%)
Nov 07, 2014 6540 6552 6381 6482 0 -59.27(-0.91%)
Nov 06, 2014 6569 6613 6495 6541 0 -53.29(-0.81%)
Nov 05, 2014 6564 6621 6497 6595 0 +58.96(+0.90%)
Nov 04, 2014 6577 6606 6467 6536 0 -50.42(-0.77%)
Nov 03, 2014 6528 6689 6500 6586 0 +54.85(+0.84%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.94(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.82(-3.02%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
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.