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, 2020 15091 15191 14449 14494 0 -1122.50(-7.19%)
Sep 29, 2020 15315 15823 15278 15616 0 +295.60(+1.93%)
Sep 28, 2020 15284 15337 14834 15320 0 +188.70(+1.25%)
Sep 25, 2020 15255 15272 14720 15132 0 -99.60(-0.65%)
Sep 24, 2020 15239 15505 15110 15231 0 -107.90(-0.70%)
Sep 23, 2020 15693 15875 15277 15339 0 +37.80(+0.25%)
Sep 22, 2020 15177 15330 15020 15302 0 +161.40(+1.07%)
Sep 21, 2020 15278 15330 14754 15140 0 -484.00(-3.10%)
Sep 18, 2020 15865 16068 15388 15624 0 -78.40(-0.50%)
Sep 17, 2020 15158 15797 15046 15702 0 +224.20(+1.45%)
Sep 16, 2020 15142 15785 15094 15478 0 +358.70(+2.37%)
Sep 15, 2020 15216 15305 15012 15120 0 +10.00(+0.07%)
Sep 14, 2020 14902 15279 14884 15110 0 +888.80(+6.25%)
Sep 11, 2020 13967 14344 13880 14221 0 +365.60(+2.64%)
Sep 10, 2020 14040 14186 13799 13855 0 -84.70(-0.61%)
Sep 09, 2020 14162 14164 13727 13940 0 +38.90(+0.28%)
Sep 08, 2020 13896 14267 13749 13901 0 -449.80(-3.13%)
Sep 04, 2020 14268 14498 13866 14351 0 +42.50(+0.30%)
Sep 03, 2020 14750 14771 14161 14308 0 -467.70(-3.17%)
Sep 02, 2020 14344 14885 14300 14776 0 +632.10(+4.47%)
Sep 01, 2020 14057 14155 13916 14144 0 +92.40(+0.66%)
Aug 31, 2020 14010 14152 13938 14052 0 -61.50(-0.44%)
Aug 28, 2020 13784 14142 13715 14113 0 +333.00(+2.42%)
Aug 27, 2020 13764 13851 13494 13780 0 -107.40(-0.77%)
Aug 26, 2020 14081 14148 13806 13887 0 -43.20(-0.31%)
Aug 25, 2020 13862 14064 13777 13931 0 +407.20(+3.01%)
Aug 24, 2020 13340 13547 13260 13523 0 +325.40(+2.47%)
Aug 21, 2020 13260 13328 13116 13198 0 -105.00(-0.79%)
Aug 20, 2020 13229 13520 13081 13303 0 -338.50(-2.48%)
Aug 19, 2020 13725 13847 13581 13642 0 -112.60(-0.82%)
Aug 18, 2020 13962 13992 13647 13754 0 -252.80(-1.80%)
Aug 17, 2020 14210 14226 13856 14007 0 -110.90(-0.79%)
Aug 14, 2020 14116 14264 14025 14118 0 -162.40(-1.14%)
Aug 13, 2020 14586 14609 14216 14280 0 -700.90(-4.68%)
Aug 12, 2020 14949 15060 14733 14981 0 +152.60(+1.03%)
Aug 11, 2020 15144 15365 14718 14828 0 -354.10(-2.33%)
Aug 10, 2020 15099 15346 14915 15183 0 +114.20(+0.76%)
Aug 07, 2020 15043 15197 14848 15068 0 +17.70(+0.12%)
Aug 06, 2020 15433 15452 14931 15051 0 -698.80(-4.44%)
Aug 05, 2020 15778 15835 15623 15750 0 -43.20(-0.27%)
Aug 04, 2020 15542 15897 15513 15793 0 +210.40(+1.35%)
Aug 03, 2020 15560 15652 15447 15582 0 +127.90(+0.83%)
Jul 31, 2020 15615 15648 15203 15454 0 -197.40(-1.26%)
Jul 30, 2020 15347 15656 15158 15652 0 +103.90(+0.67%)
Jul 29, 2020 15542 15624 15358 15548 0 +97.10(+0.63%)
Jul 28, 2020 15806 15816 15436 15451 0 -458.40(-2.88%)
Jul 27, 2020 15611 15951 15577 15909 0 +476.30(+3.09%)
Jul 24, 2020 15813 15816 15321 15433 0 -789.80(-4.87%)
Jul 23, 2020 15955 16697 15899 16223 0 +293.90(+1.85%)
Jul 22, 2020 15916 15976 15738 15929 0 +29.80(+0.19%)
Jul 21, 2020 15936 16250 15809 15899 0 +89.30(+0.56%)
Jul 20, 2020 15330 15844 15290 15810 0 +535.70(+3.51%)
Jul 17, 2020 15526 15570 15216 15274 0 -190.50(-1.23%)
Jul 16, 2020 15385 15525 15202 15464 0 -129.80(-0.83%)
Jul 15, 2020 15503 15639 15248 15594 0 +246.70(+1.61%)
Jul 14, 2020 15152 15372 14805 15348 0 +79.10(+0.52%)
Jul 13, 2020 15836 16133 15244 15268 0 -381.00(-2.43%)
Jul 10, 2020 15450 15663 15255 15650 0 +211.50(+1.37%)
Jul 09, 2020 15398 15563 15055 15438 0 +62.80(+0.41%)
Jul 08, 2020 15304 15376 15117 15375 0 +212.90(+1.40%)
Jul 07, 2020 15601 15625 15137 15162 0 -556.70(-3.54%)
Jul 06, 2020 15679 15886 15591 15719 0 +322.80(+2.10%)
Jul 02, 2020 15602 15680 15290 15396 0 +42.20(+0.27%)
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.