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, 2009 1544 1562 1494 1524 0 -17.02(-1.10%)
Sep 29, 2009 1569 1588 1517 1541 0 -15.02(-0.97%)
Sep 28, 2009 1506 1574 1499 1556 0 +65.42(+4.39%)
Sep 25, 2009 1493 1524 1467 1491 0 -16.31(-1.08%)
Sep 24, 2009 1584 1590 1490 1507 0 -63.36(-4.04%)
Sep 23, 2009 1603 1612 1565 1570 0 -17.29(-1.09%)
Sep 22, 2009 1575 1601 1549 1588 0 +28.60(+1.83%)
Sep 21, 2009 1541 1578 1517 1559 0 +12.20(+0.79%)
Sep 18, 2009 1553 1572 1522 1547 0 +26.40(+1.74%)
Sep 17, 2009 1532 1565 1500 1520 0 +11.86(+0.79%)
Sep 16, 2009 1521 1549 1490 1508 0 +14.12(+0.94%)
Sep 15, 2009 1469 1503 1441 1494 0 +29.29(+2.00%)
Sep 14, 2009 1438 1475 1412 1465 0 +17.61(+1.22%)
Sep 11, 2009 1478 1486 1421 1447 0 -22.26(-1.51%)
Sep 10, 2009 1436 1479 1422 1470 0 +34.04(+2.37%)
Sep 09, 2009 1413 1446 1388 1436 0 +33.89(+2.42%)
Sep 08, 2009 1384 1410 1350 1402 0 +55.86(+4.15%)
Sep 04, 2009 1346 1346 1346 0 +48.66(+3.75%)
Sep 03, 2009 1292 1306 1262 1297 0 +25.41(+2.00%)
Sep 02, 2009 1281 1309 1266 1272 0 -11.96(-0.93%)
Sep 01, 2009 1345 1378 1279 1284 0 -85.02(-6.21%)
Aug 31, 2009 1381 1388 1348 1369 0 -29.41(-2.10%)
Aug 28, 2009 1385 1417 1367 1398 0 +39.87(+2.94%)
Aug 27, 2009 1359 1368 1304 1358 0 -6.98(-0.51%)
Aug 26, 2009 1352 1378 1335 1365 0 +13.45(+0.99%)
Aug 25, 2009 1330 1363 1311 1352 0 +30.13(+2.28%)
Aug 24, 2009 1318 1352 1310 1322 0 +3.40(+0.26%)
Aug 21, 2009 1294 1327 1271 1318 0 +34.50(+2.69%)
Aug 20, 2009 1275 1297 1259 1284 0 +9.89(+0.78%)
Aug 19, 2009 1248 1288 1234 1274 0 +9.27(+0.73%)
Aug 18, 2009 1244 1274 1236 1265 0 +33.63(+2.73%)
Aug 17, 2009 1234 1259 1214 1231 0 -42.01(-3.30%)
Aug 14, 2009 1292 1312 1246 1273 0 -14.76(-1.15%)
Aug 13, 2009 1275 1301 1241 1288 0 +27.54(+2.19%)
Aug 12, 2009 1252 1286 1241 1260 0 +13.55(+1.09%)
Aug 11, 2009 1258 1269 1226 1247 0 -2.14(-0.17%)
Aug 10, 2009 1279 1286 1237 1249 0 -34.24(-2.67%)
Aug 07, 2009 1294 1310 1261 1283 0 +5.27(+0.41%)
Aug 06, 2009 1301 1318 1259 1278 0 -12.25(-0.95%)
Aug 05, 2009 1297 1316 1272 1290 0 -4.03(-0.31%)
Aug 04, 2009 1283 1307 1275 1294 0 -8.99(-0.69%)
Aug 03, 2009 1273 1313 1264 1303 0 +47.04(+3.74%)
Jul 31, 2009 1239 1274 1231 1256 0 +15.81(+1.27%)
Jul 30, 2009 1250 1278 1229 1240 0 +12.03(+0.98%)
Jul 29, 2009 1255 1261 1214 1228 0 -28.88(-2.30%)
Jul 28, 2009 1230 1271 1216 1257 0 +20.34(+1.64%)
Jul 27, 2009 1240 1250 1206 1237 0 +11.61(+0.95%)
Jul 24, 2009 1206 1235 1173 1225 0 +1.10(+0.09%)
Jul 23, 2009 1217 1245 1180 1224 0 -40.95(-3.24%)
Jul 22, 2009 1218 1273 1210 1265 0 +50.25(+4.14%)
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.