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 (%)
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%)
Oct 02, 2017 12408 12524 12222 12416 0 +210.20(+1.72%)
Sep 29, 2017 11807 12221 11750 12206 0 +404.20(+3.42%)
Sep 28, 2017 11552 11952 11452 11802 0 +265.20(+2.30%)
Sep 27, 2017 11284 11558 11180 11537 0 +877.20(+8.23%)
Sep 26, 2017 10973 11017 10630 10660 0 -202.10(-1.86%)
Sep 25, 2017 10861 11248 10760 10862 0 -360.30(-3.21%)
Sep 22, 2017 11075 11270 11075 11222 0 +38.00(+0.34%)
Sep 21, 2017 11191 11289 11030 11184 0 -19.10(-0.17%)
Sep 20, 2017 11212 11400 11011 11203 0 -1.80(-0.02%)
Sep 19, 2017 11206 11253 11046 11205 0 +157.40(+1.42%)
Sep 18, 2017 10955 11160 10922 11048 0 +238.50(+2.21%)
Sep 15, 2017 10799 10916 10719 10809 0 +28.80(+0.27%)
Sep 14, 2017 10735 10862 10694 10780 0 -3.10(-0.03%)
Sep 13, 2017 10775 10847 10611 10783 0 +89.70(+0.84%)
Sep 12, 2017 10510 10770 10472 10694 0 +257.60(+2.47%)
Sep 11, 2017 10270 10440 10242 10436 0 +302.20(+2.98%)
Sep 08, 2017 10239 10306 10090 10134 0 -101.40(-0.99%)
Sep 07, 2017 10241 10276 10132 10235 0 +154.50(+1.53%)
Sep 06, 2017 10027 10220 10026 10081 0 +54.40(+0.54%)
Sep 05, 2017 10143 10220 9899 10026 0 -162.90(-1.60%)
Sep 01, 2017 10044 10275 10043 10189 0 +194.55(+1.95%)
Aug 31, 2017 9887 10014 9847 9995 0 +107.64(+1.09%)
Aug 30, 2017 9896 9908 9814 9887 0 +41.50(+0.42%)
Aug 29, 2017 9622 9862 9606 9846 0 +121.24(+1.25%)
Aug 28, 2017 9529 9764 9524 9724 0 +238.07(+2.51%)
Aug 25, 2017 9487 9519 9412 9486 0 +22.60(+0.24%)
Aug 24, 2017 9561 9591 9429 9464 0 -65.43(-0.69%)
Aug 23, 2017 9385 9617 9354 9529 0 -2.33(-0.02%)
Aug 22, 2017 9349 9558 9325 9531 0 +270.57(+2.92%)
Aug 21, 2017 9551 9574 9176 9261 0 -245.29(-2.58%)
Aug 18, 2017 9381 9576 9320 9506 0 +224.83(+2.42%)
Aug 17, 2017 9495 9562 9278 9281 0 -329.32(-3.43%)
Aug 16, 2017 9611 9664 9393 9611 0 +301.23(+3.24%)
Aug 15, 2017 9255 9350 9144 9309 0 +132.84(+1.45%)
Aug 14, 2017 9053 9217 9020 9176 0 +369.55(+4.20%)
Aug 11, 2017 8636 8818 8457 8807 0 +155.18(+1.79%)
Aug 10, 2017 8896 8922 8633 8652 0 -330.50(-3.68%)
Aug 09, 2017 8959 9078 8914 8982 0 -78.48(-0.87%)
Aug 08, 2017 8994 9218 8991 9061 0 +72.27(+0.80%)
Aug 07, 2017 8789 8998 8753 8988 0 +202.82(+2.31%)
Aug 04, 2017 8767 8903 8588 8786 0 +27.36(+0.31%)
Aug 03, 2017 8929 8932 8689 8758 0 -241.17(-2.68%)
Aug 02, 2017 9103 9228 8877 8999 0 +82.52(+0.93%)
Aug 01, 2017 8882 9093 8763 8917 0 +65.71(+0.74%)
Jul 31, 2017 9246 9283 8775 8851 0 -349.32(-3.80%)
Jul 28, 2017 9404 9414 9105 9201 0 -290.06(-3.06%)
Jul 27, 2017 9504 9816 9315 9491 0 +125.67(+1.34%)
Jul 26, 2017 9378 9442 9321 9365 0 -26.48(-0.28%)
Jul 25, 2017 9660 9677 9302 9391 0 -509.92(-5.15%)
Jul 24, 2017 9995 10005 9842 9901 0 -101.05(-1.01%)
Jul 21, 2017 9975 10035 9883 10002 0 +0.80(+0.01%)
Jul 20, 2017 9979 10009 9825 10002 0 +56.00(+0.56%)
Jul 19, 2017 10014 10107 9891 9946 0 -22.56(-0.23%)
Jul 18, 2017 9891 9976 9815 9968 0 +51.84(+0.52%)
Jul 17, 2017 9920 9964 9830 9916 0 -25.58(-0.26%)
Jul 14, 2017 9813 9995 9782 9942 0 +196.69(+2.02%)
Jul 13, 2017 9876 9968 9656 9745 0 -101.64(-1.03%)
Jul 12, 2017 9940 9948 9752 9847 0 +28.27(+0.29%)
Jul 11, 2017 9568 9826 9553 9819 0 +263.09(+2.75%)
Jul 10, 2017 9448 9584 9321 9555 0 +99.17(+1.05%)
Jul 07, 2017 9425 9564 9352 9456 0 +68.56(+0.73%)
Jul 06, 2017 9344 9513 9332 9388 0 -125.25(-1.32%)
Jul 05, 2017 9224 9531 9223 9513 0 +412.16(+4.53%)
Jul 03, 2017 9389 9440 8927 9101 0 -218.02(-2.34%)
Jun 30, 2017 9998 10008 9273 9319 0 -484.88(-4.95%)
Jun 29, 2017 10055 10086 9550 9804 0 -236.65(-2.36%)
Jun 28, 2017 9988 10054 9797 10040 0 +177.57(+1.80%)
Jun 27, 2017 10121 10170 9849 9863 0 -256.27(-2.53%)
Jun 26, 2017 10108 10262 9953 10119 0 +226.73(+2.29%)
Jun 23, 2017 9935 9998 9860 9892 0 -42.71(-0.43%)
Jun 22, 2017 9984 10096 9896 9935 0 -39.82(-0.40%)
Jun 21, 2017 9727 10020 9688 9975 0 +354.71(+3.69%)
Jun 20, 2017 9795 9849 9588 9620 0 -116.67(-1.20%)
Jun 19, 2017 9528 9753 9474 9737 0 +405.60(+4.35%)
Jun 16, 2017 9561 9675 9316 9331 0 -212.69(-2.23%)
Jun 15, 2017 9512 9668 9393 9544 0 -149.98(-1.55%)
Jun 14, 2017 9915 9920 9628 9694 0 -150.41(-1.53%)
Jun 13, 2017 9908 10058 9610 9844 0 +102.22(+1.05%)
Jun 12, 2017 9402 9892 9143 9742 0 +176.29(+1.84%)
Jun 09, 2017 10186 10268 9246 9566 0 -553.27(-5.47%)
Jun 08, 2017 10232 10243 9942 10119 0 -9.80(-0.10%)
Jun 07, 2017 9893 10149 9889 10129 0 +274.81(+2.79%)
Jun 06, 2017 9695 9919 9642 9854 0 +104.72(+1.07%)
Jun 05, 2017 9778 9917 9705 9749 0 -2.34(-0.02%)
Jun 02, 2017 9625 9806 9543 9752 0 +139.08(+1.45%)
Jun 01, 2017 9605 9634 9462 9613 0 +3.33(+0.03%)
May 31, 2017 9687 9704 9474 9609 0 +16.11(+0.17%)
May 30, 2017 9362 9646 9344 9593 0 +283.12(+3.04%)
May 26, 2017 9169 9321 9045 9310 0 +92.59(+1.00%)
May 25, 2017 9151 9291 9144 9217 0 +131.18(+1.44%)
May 24, 2017 8930 9127 8918 9086 0 +210.31(+2.37%)
May 23, 2017 8812 8885 8652 8876 0 +70.21(+0.80%)
May 22, 2017 8849 8867 8679 8806 0 +71.20(+0.82%)
May 19, 2017 8722 8840 8707 8735 0 +102.88(+1.19%)
May 18, 2017 8527 8757 8507 8632 0 +148.53(+1.75%)
May 17, 2017 8895 8949 8471 8483 0 -619.42(-6.80%)
May 16, 2017 9077 9126 8963 9103 0 +54.47(+0.60%)
May 15, 2017 9117 9159 9011 9048 0 -24.58(-0.27%)
May 12, 2017 9132 9140 8995 9073 0 -37.16(-0.41%)
May 11, 2017 9159 9201 9008 9110 0 -89.60(-0.97%)
May 10, 2017 9080 9231 9041 9199 0 +154.55(+1.71%)
May 09, 2017 8841 9077 8819 9045 0 +225.83(+2.56%)
May 08, 2017 8671 8828 8585 8819 0 -44.24(-0.50%)
May 05, 2017 8744 8872 8688 8863 0 +123.30(+1.41%)
May 04, 2017 8786 8856 8714 8740 0 -64.05(-0.73%)
May 03, 2017 8671 8840 8669 8804 0 +64.83(+0.74%)
May 02, 2017 8889 8893 8639 8739 0 -152.15(-1.71%)
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.