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 28, 2018 13710 14000 13657 13884 0 +71.80(+0.52%)
Sep 27, 2018 13587 13976 13531 13812 0 +190.10(+1.40%)
Sep 26, 2018 13608 13752 13502 13622 0 -94.10(-0.69%)
Sep 25, 2018 13857 13966 13529 13716 0 -161.10(-1.16%)
Sep 24, 2018 13587 14026 13481 13877 0 +126.20(+0.92%)
Sep 21, 2018 13652 14015 13463 13751 0 -396.80(-2.80%)
Sep 20, 2018 14240 14495 14093 14148 0 +310.20(+2.24%)
Sep 19, 2018 14053 14140 13769 13837 0 -82.30(-0.59%)
Sep 18, 2018 13503 14085 13485 13920 0 +520.60(+3.89%)
Sep 17, 2018 13406 13626 13298 13399 0 -217.00(-1.59%)
Sep 14, 2018 13559 13696 13360 13616 0 +204.20(+1.52%)
Sep 13, 2018 13022 13680 13016 13412 0 +559.90(+4.36%)
Sep 12, 2018 12702 12985 12527 12852 0 -560.60(-4.18%)
Sep 11, 2018 13437 13470 13032 13412 0 -394.80(-2.86%)
Sep 10, 2018 13913 13958 13648 13807 0 +16.80(+0.12%)
Sep 07, 2018 13882 14278 13724 13790 0 +58.50(+0.43%)
Sep 06, 2018 14800 14876 13556 13732 0 -1468.80(-9.66%)
Sep 05, 2018 15752 15817 15057 15201 0 -714.20(-4.49%)
Sep 04, 2018 15978 16030 15550 15915 0 -181.70(-1.13%)
Aug 31, 2018 16097 16097 16097 16097 0 -63.70(-0.39%)
Aug 30, 2018 15803 16440 15753 16160 0 +274.70(+1.73%)
Aug 29, 2018 15963 15987 15726 15886 0 -151.30(-0.94%)
Aug 28, 2018 16060 16103 15774 16037 0 +81.30(+0.51%)
Aug 27, 2018 15739 16073 15684 15956 0 +412.60(+2.65%)
Aug 24, 2018 15304 15579 15304 15543 0 +304.90(+2.00%)
Aug 23, 2018 15346 15403 15148 15238 0 -163.90(-1.06%)
Aug 22, 2018 15443 15525 15288 15402 0 +89.20(+0.58%)
Aug 21, 2018 14998 15444 14988 15313 0 +564.60(+3.83%)
Aug 20, 2018 14550 14911 14267 14748 0 +285.70(+1.98%)
Aug 17, 2018 14194 14538 14012 14463 0 +0.00(+0.00%)
Aug 16, 2018 14796 14830 14420 14463 0 -119.50(-0.82%)
Aug 15, 2018 15285 15296 14475 14582 0 -938.50(-6.05%)
Aug 14, 2018 15866 15879 15338 15521 0 -228.10(-1.45%)
Aug 13, 2018 15837 15972 15730 15749 0 -16.40(-0.10%)
Aug 10, 2018 15730 15942 15659 15765 0 -208.00(-1.30%)
Aug 09, 2018 16153 16214 15934 15973 0 -401.10(-2.45%)
Aug 08, 2018 16209 16418 16094 16374 0 +106.20(+0.65%)
Aug 07, 2018 16237 16392 16164 16268 0 +113.90(+0.71%)
Aug 06, 2018 16018 16198 15801 16154 0 -39.50(-0.24%)
Aug 03, 2018 16336 16374 16019 16194 0 -179.40(-1.10%)
Aug 02, 2018 15858 16422 15763 16373 0 +336.80(+2.10%)
Aug 01, 2018 16141 16425 15990 16036 0 -146.20(-0.90%)
Jul 31, 2018 16488 16623 16163 16182 0 -91.10(-0.56%)
Jul 30, 2018 16638 16657 16097 16274 0 -292.80(-1.77%)
Jul 27, 2018 16718 16774 16312 16566 0 +57.30(+0.35%)
Jul 26, 2018 16501 16804 16391 16509 0 +118.20(+0.72%)
Jul 25, 2018 16163 16642 16058 16391 0 +69.80(+0.43%)
Jul 24, 2018 16871 16996 16252 16321 0 -335.60(-2.01%)
Jul 23, 2018 16429 16753 16035 16657 0 -223.30(-1.32%)
Jul 20, 2018 16876 17218 16875 16880 0 -354.30(-2.06%)
Jul 19, 2018 17535 17633 17063 17234 0 -360.00(-2.05%)
Jul 18, 2018 17532 17806 17434 17594 0 +148.90(+0.85%)
Jul 17, 2018 17102 17497 17000 17445 0 +248.50(+1.45%)
Jul 16, 2018 17328 17507 17167 17197 0 -55.80(-0.32%)
Jul 13, 2018 17010 17334 16954 17253 0 +260.40(+1.53%)
Jul 12, 2018 16753 17055 16705 16992 0 +379.30(+2.28%)
Jul 11, 2018 16679 16866 16488 16613 0 -472.60(-2.77%)
Jul 10, 2018 16756 17133 16676 17086 0 +435.20(+2.61%)
Jul 09, 2018 16498 16708 16287 16650 0 +324.80(+1.99%)
Jul 06, 2018 16119 16380 15949 16326 0 +116.10(+0.72%)
Jul 05, 2018 16210 16350 15937 16209 0 +411.10(+2.60%)
Jul 03, 2018 15798 15798 15798 15798 0 -897.10(-5.37%)
Jul 02, 2018 15807 16711 15744 16695 0 +610.80(+3.80%)
Jun 29, 2018 16473 16479 16072 16085 0 -223.90(-1.37%)
Jun 28, 2018 15965 16358 15900 16308 0 +265.50(+1.65%)
Jun 27, 2018 16867 16975 16013 16043 0 -700.60(-4.18%)
Jun 26, 2018 16690 16802 16450 16744 0 +427.40(+2.62%)
Jun 25, 2018 17031 17061 16088 16316 0 -1182.60(-6.76%)
Jun 22, 2018 18429 18492 17471 17499 0 -702.60(-3.86%)
Jun 21, 2018 18811 18922 18096 18201 0 +142.10(+0.79%)
Jun 20, 2018 18415 18711 18011 18059 0 -91.50(-0.50%)
Jun 19, 2018 17670 18216 17506 18151 0 +234.10(+1.31%)
Jun 18, 2018 17662 17964 17438 17917 0 +63.60(+0.36%)
Jun 15, 2018 17853 18138 17572 17853 0 -280.10(-1.54%)
Jun 14, 2018 18541 18552 17978 18133 0 -256.30(-1.39%)
Jun 13, 2018 18465 18756 18376 18390 0 -150.90(-0.81%)
Jun 12, 2018 18928 18932 18354 18540 0 -253.70(-1.35%)
Jun 11, 2018 18893 19144 18700 18794 0 -3.00(-0.02%)
Jun 08, 2018 17974 18862 17844 18797 0 +523.10(+2.86%)
Jun 07, 2018 18341 18468 17952 18274 0 +61.40(+0.34%)
Jun 06, 2018 18167 18266 17879 18213 0 +2.00(+0.01%)
Jun 05, 2018 18325 18429 18035 18211 0 +95.00(+0.52%)
Jun 04, 2018 17613 18135 17369 18116 0 +113.00(+0.63%)
Jun 01, 2018 18019 18184 17440 18003 0 +349.10(+1.98%)
May 31, 2018 18146 18454 17526 17654 0 -1489.20(-7.78%)
May 30, 2018 19481 19768 18647 19143 0 -14.30(-0.07%)
May 29, 2018 18779 19566 18774 19157 0 +377.90(+2.01%)
May 25, 2018 18779 18779 18779 18779 0 -40.40(-0.21%)
May 24, 2018 18425 18970 18245 18820 0 +457.00(+2.49%)
May 23, 2018 18083 18372 17812 18362 0 +284.00(+1.57%)
May 22, 2018 18089 18526 17860 18078 0 +1057.00(+6.21%)
May 21, 2018 17231 17328 16734 17022 0 +625.60(+3.82%)
May 18, 2018 16459 16774 16232 16396 0 -390.90(-2.33%)
May 17, 2018 17175 17309 16553 16787 0 -534.40(-3.09%)
May 16, 2018 17046 17447 17014 17321 0 +745.80(+4.50%)
May 15, 2018 16508 16625 16174 16575 0 +304.60(+1.87%)
May 14, 2018 16271 16491 16228 16271 0 +351.70(+2.21%)
May 11, 2018 16091 16218 15875 15919 0 -255.60(-1.58%)
May 10, 2018 15916 16184 15854 16175 0 +497.80(+3.18%)
May 09, 2018 15097 15687 15072 15677 0 +724.60(+4.85%)
May 08, 2018 14957 15056 14742 14952 0 -2.20(-0.01%)
May 07, 2018 14893 15148 14843 14954 0 +267.50(+1.82%)
May 04, 2018 14300 14723 14244 14687 0 +296.30(+2.06%)
May 03, 2018 14122 14466 13997 14391 0 +221.60(+1.56%)
May 02, 2018 14171 14425 14102 14169 0 -267.00(-1.85%)
May 01, 2018 14071 14459 14015 14436 0 +249.30(+1.76%)
Apr 30, 2018 14512 14702 13986 14187 0 -464.00(-3.17%)
Apr 27, 2018 15724 15810 14550 14651 0 -783.10(-5.07%)
Apr 26, 2018 15175 15448 15039 15434 0 +762.40(+5.20%)
Apr 25, 2018 14661 14895 14212 14672 0 +145.70(+1.00%)
Apr 24, 2018 15291 15471 14320 14526 0 -570.10(-3.78%)
Apr 23, 2018 15639 15663 15031 15096 0 -485.90(-3.12%)
Apr 20, 2018 15847 16022 15441 15582 0 -244.00(-1.54%)
Apr 19, 2018 16272 16630 15693 15826 0 -779.40(-4.69%)
Apr 18, 2018 15839 16684 15602 16605 0 +525.90(+3.27%)
Apr 17, 2018 15955 16212 15921 16079 0 +185.30(+1.17%)
Apr 16, 2018 16074 16144 15793 15894 0 -171.70(-1.07%)
Apr 13, 2018 16417 16445 15869 16066 0 -106.40(-0.66%)
Apr 12, 2018 15732 16272 15722 16172 0 +634.60(+4.08%)
Apr 11, 2018 15474 15934 15423 15538 0 +0.60(+0.00%)
Apr 10, 2018 15171 15618 14981 15537 0 +758.40(+5.13%)
Apr 09, 2018 15133 15343 14766 14778 0 -148.80(-1.00%)
Apr 06, 2018 14932 14936 14927 14927 0 -420.50(-2.74%)
Apr 05, 2018 16007 16055 15147 15348 0 -1054.60(-6.43%)
Apr 04, 2018 15261 16436 15152 16402 0 +557.50(+3.52%)
Apr 03, 2018 15620 15914 15474 15845 0 +448.50(+2.91%)
Apr 02, 2018 15845 15901 15244 15396 0 -629.30(-3.93%)
Mar 29, 2018 16026 16026 16026 16026 0 +196.90(+1.24%)
Mar 28, 2018 15968 16395 15592 15829 0 -278.10(-1.73%)
Mar 27, 2018 16907 17024 15890 16107 0 -942.80(-5.53%)
Mar 26, 2018 17257 17394 16193 17050 0 +413.10(+2.48%)
Mar 23, 2018 17684 18020 16478 16637 0 -1415.10(-7.84%)
Mar 22, 2018 18401 18482 17809 18052 0 -654.60(-3.50%)
Mar 21, 2018 18791 18906 18565 18706 0 -24.90(-0.13%)
Mar 20, 2018 18416 18763 18326 18731 0 +303.40(+1.65%)
Mar 19, 2018 18499 18690 18007 18428 0 -138.20(-0.74%)
Mar 16, 2018 18389 18600 18149 18566 0 +524.00(+2.90%)
Mar 15, 2018 18318 18434 17855 18042 0 -276.50(-1.51%)
Mar 14, 2018 18177 18406 17651 18318 0 +109.20(+0.60%)
Mar 13, 2018 18220 18222 17940 18209 0 +9.20(+0.05%)
Mar 12, 2018 17348 18743 17298 18200 0 +1425.50(+8.50%)
Mar 09, 2018 17116 17147 16479 16775 0 -178.90(-1.06%)
Mar 08, 2018 16769 17035 16677 16954 0 +370.30(+2.23%)
Mar 07, 2018 16565 16584 16311 16583 0 +82.70(+0.50%)
Mar 06, 2018 16388 16772 16328 16500 0 +526.60(+3.30%)
Mar 05, 2018 15004 16074 14980 15974 0 +876.20(+5.80%)
Mar 02, 2018 14267 15142 14141 15098 0 +449.00(+3.07%)
Mar 01, 2018 14996 15010 14390 14649 0 -359.50(-2.40%)
Feb 28, 2018 15010 15211 14870 15008 0 +65.60(+0.44%)
Feb 27, 2018 14673 15077 14596 14943 0 +171.80(+1.16%)
Feb 26, 2018 14462 14847 14380 14771 0 +443.40(+3.09%)
Feb 23, 2018 13922 14409 13869 14327 0 +690.20(+5.06%)
Feb 22, 2018 13641 13653 13573 13637 0 -89.40(-0.65%)
Feb 21, 2018 13726 14035 13716 13727 0 -106.30(-0.77%)
Feb 20, 2018 13563 13925 13551 13833 0 +211.90(+1.56%)
Feb 16, 2018 13621 13621 13621 13621 0 +206.90(+1.54%)
Feb 15, 2018 13479 13541 13174 13414 0 +20.00(+0.15%)
Feb 14, 2018 12931 13449 12931 13394 0 +250.00(+1.90%)
Feb 13, 2018 13142 13232 13141 13144 0 +132.10(+1.02%)
Feb 12, 2018 12660 13164 12618 13012 0 +532.30(+4.27%)
Feb 09, 2018 12666 12716 11608 12480 0 +131.60(+1.07%)
Feb 08, 2018 13101 13265 12348 12348 0 -609.50(-4.70%)
Feb 07, 2018 13341 13388 12877 12958 0 -570.60(-4.22%)
Feb 06, 2018 12517 13547 12514 13528 0 +1344.60(+11.04%)
Feb 05, 2018 12414 12827 12062 12184 0 -438.60(-3.47%)
Feb 02, 2018 12974 13034 12556 12622 0 -503.10(-3.83%)
Feb 01, 2018 13284 13606 13001 13125 0 -360.30(-2.67%)
Jan 31, 2018 13281 13575 13202 13486 0 +599.20(+4.65%)
Jan 30, 2018 12985 13207 12822 12886 0 -523.30(-3.90%)
Jan 29, 2018 13398 13451 13132 13410 0 -113.10(-0.84%)
Jan 26, 2018 13386 13564 13327 13523 0 +203.30(+1.53%)
Jan 25, 2018 13691 13838 13273 13320 0 -20.30(-0.15%)
Jan 24, 2018 13551 13609 13236 13340 0 -268.70(-1.97%)
Jan 23, 2018 13396 13834 13231 13608 0 +323.80(+2.44%)
Jan 22, 2018 13162 13287 12925 13285 0 +37.00(+0.28%)
Jan 19, 2018 13608 13687 13217 13248 0 -372.90(-2.74%)
Jan 18, 2018 13695 13829 13597 13621 0 -89.10(-0.65%)
Jan 17, 2018 13384 13748 13315 13710 0 +414.60(+3.12%)
Jan 16, 2018 13369 13581 13144 13295 0 +22.90(+0.17%)
Jan 12, 2018 13272 13272 13272 13272 0 -2.90(-0.02%)
Jan 11, 2018 13476 13629 13207 13275 0 -137.30(-1.02%)
Jan 10, 2018 13415 13435 13411 13412 0 +97.30(+0.73%)
Jan 09, 2018 14014 14099 13255 13315 0 -782.50(-5.55%)
Jan 08, 2018 14025 14261 13902 14098 0 -72.50(-0.51%)
Jan 05, 2018 14269 14429 14041 14170 0 -322.00(-2.22%)
Jan 04, 2018 14225 14523 13928 14492 0 +570.40(+4.10%)
Jan 03, 2018 13775 13930 13641 13922 0 +394.70(+2.92%)
Jan 02, 2018 12889 13547 12781 13527 0 +764.90(+5.99%)
Dec 29, 2017 12762 12762 12762 12762 0 -207.60(-1.60%)
Dec 28, 2017 13273 13344 12950 12970 0 -198.30(-1.51%)
Dec 27, 2017 13169 13173 13163 13168 0 +68.10(+0.52%)
Dec 26, 2017 13382 13387 12880 13100 0 -561.40(-4.11%)
Dec 22, 2017 13680 13898 13605 13661 0 -92.30(-0.67%)
Dec 21, 2017 14094 14105 13730 13754 0 -399.30(-2.82%)
Dec 20, 2017 14429 14475 13885 14153 0 +523.50(+3.84%)
Dec 19, 2017 13663 13743 13425 13629 0 +79.30(+0.59%)
Dec 18, 2017 13450 13561 13337 13550 0 +394.30(+3.00%)
Dec 15, 2017 13130 13208 13001 13156 0 +44.00(+0.34%)
Dec 14, 2017 13131 13263 13003 13112 0 +53.70(+0.41%)
Dec 13, 2017 13106 13374 13025 13058 0 +60.60(+0.47%)
Dec 12, 2017 13247 13299 12950 12998 0 -345.10(-2.59%)
Dec 11, 2017 13467 13567 13136 13343 0 -58.50(-0.44%)
Dec 08, 2017 13655 13820 13300 13401 0 +0.90(+0.01%)
Dec 07, 2017 13090 13414 13009 13400 0 +489.60(+3.79%)
Dec 06, 2017 12690 12967 12526 12911 0 +103.60(+0.81%)
Dec 05, 2017 12377 13062 12270 12807 0 +391.90(+3.16%)
Dec 04, 2017 13028 13096 12167 12415 0 -628.30(-4.82%)
Dec 01, 2017 12964 13216 12542 13043 0 -117.60(-0.89%)
Nov 30, 2017 13697 13809 13001 13161 0 -408.70(-3.01%)
Nov 29, 2017 14707 14739 13429 13570 0 -1265.90(-8.53%)
Nov 28, 2017 14988 15115 14804 14836 0 -29.00(-0.20%)
Nov 27, 2017 14836 14969 14568 14865 0 -486.10(-3.17%)
Nov 24, 2017 15252 15419 15154 15351 0 +153.60(+1.01%)
Nov 22, 2017 15405 15424 15037 15197 0 -75.70(-0.50%)
Nov 21, 2017 14953 15344 14888 15273 0 +534.90(+3.63%)
Nov 20, 2017 14389 14805 14356 14738 0 +451.40(+3.16%)
Nov 17, 2017 14397 14409 14151 14286 0 -4.20(-0.03%)
Nov 16, 2017 14151 14328 14019 14291 0 +253.20(+1.80%)
Nov 15, 2017 13986 14165 13810 14038 0 -140.00(-0.99%)
Nov 14, 2017 14111 14248 13874 14178 0 +57.20(+0.41%)
Nov 13, 2017 13735 14203 13693 14120 0 +249.20(+1.80%)
Nov 10, 2017 13564 13896 13549 13871 0 +384.00(+2.85%)
Nov 09, 2017 13544 13547 13205 13487 0 -181.30(-1.33%)
Nov 08, 2017 13591 13684 13470 13668 0 +46.90(+0.34%)
Nov 07, 2017 13515 13714 13433 13622 0 +202.50(+1.51%)
Nov 06, 2017 13599 13645 13176 13419 0 -133.80(-0.99%)
Nov 03, 2017 13874 13944 13442 13553 0 -193.50(-1.41%)
Nov 02, 2017 13664 13876 13550 13746 0 -10.10(-0.07%)
Nov 01, 2017 13880 14049 13573 13756 0 +18.90(+0.14%)
Oct 31, 2017 13115 13818 13099 13738 0 +802.90(+6.21%)
Oct 30, 2017 12646 12999 12631 12935 0 +251.90(+1.99%)
Oct 27, 2017 12601 12710 12433 12683 0 +79.70(+0.63%)
Oct 26, 2017 12783 12792 12516 12603 0 -146.30(-1.15%)
Oct 25, 2017 12831 12918 12524 12749 0 -168.20(-1.30%)
Oct 24, 2017 12946 13043 12845 12918 0 +33.40(+0.26%)
Oct 23, 2017 12969 13078 12833 12884 0 +19.90(+0.15%)
Oct 20, 2017 13014 13068 12844 12864 0 +60.50(+0.47%)
Oct 19, 2017 12804 12804 12804 12804 0 -105.80(-0.82%)
Oct 18, 2017 12727 13000 12650 12910 0 +378.20(+3.02%)
Oct 17, 2017 12754 12834 12487 12531 0 -328.70(-2.56%)
Oct 16, 2017 12679 12886 12565 12860 0 +324.80(+2.59%)
Oct 13, 2017 12536 12768 12510 12535 0 -54.40(-0.43%)
Oct 12, 2017 12777 12942 12502 12590 0 -306.60(-2.38%)
Oct 11, 2017 12666 13037 12650 12896 0 -114.00(-0.88%)
Oct 10, 2017 12848 13017 12548 13010 0 +311.10(+2.45%)
Oct 09, 2017 12329 12712 12298 12699 0 +384.40(+3.12%)
Oct 06, 2017 12114 12317 12053 12315 0 +88.30(+0.72%)
Oct 05, 2017 12359 12378 12190 12226 0 -59.60(-0.49%)
Oct 04, 2017 12458 12546 12088 12286 0 -241.90(-1.93%)
Oct 03, 2017 12392 12579 12368 12528 0 +111.50(+0.90%)
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.