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 (%)
Jan 31, 2013 2345 2391 2326 2365 0 +11.14(+0.47%)
Jan 30, 2013 2342 2376 2335 2354 0 +6.63(+0.28%)
Jan 29, 2013 2371 2387 2333 2347 0 -36.81(-1.54%)
Jan 28, 2013 2392 2417 2369 2384 0 -7.84(-0.33%)
Jan 25, 2013 2383 2428 2367 2392 0 +31.15(+1.32%)
Jan 24, 2013 2298 2398 2288 2361 0 +37.25(+1.60%)
Jan 23, 2013 2344 2353 2297 2324 0 -14.77(-0.63%)
Jan 22, 2013 2347 2364 2310 2338 0 -19.09(-0.81%)
Jan 18, 2013 2358 2358 2358 0 +10.08(+0.43%)
Jan 17, 2013 2307 2360 2298 2347 0 +53.41(+2.33%)
Jan 16, 2013 2281 2315 2276 2294 0 +8.61(+0.38%)
Jan 15, 2013 2263 2291 2243 2285 0 +2.53(+0.11%)
Jan 14, 2013 2255 2298 2243 2283 0 +19.09(+0.84%)
Jan 12, 2013 2223 2279 2205 2264 0 +0.00(+0.00%)
Jan 11, 2013 2223 2279 2205 2264 0 +39.30(+1.77%)
Jan 10, 2013 2218 2238 2193 2225 0 +21.98(+1.00%)
Jan 09, 2013 2193 2221 2187 2203 0 +13.78(+0.63%)
Jan 08, 2013 2185 2211 2152 2189 0 +1.26(+0.06%)
Jan 07, 2013 2175 2225 2161 2188 0 +20.01(+0.92%)
Jan 04, 2013 2150 2178 2122 2168 0 +28.37(+1.33%)
Jan 03, 2013 2113 2180 2099 2139 0 +25.20(+1.19%)
Jan 02, 2013 2109 2131 2078 2114 0 +73.81(+3.62%)
Dec 31, 2012 2040 2040 2040 0 +44.95(+2.25%)
Dec 28, 2012 2007 2031 1988 1995 0 -24.99(-1.24%)
Dec 27, 2012 2028 2039 1983 2020 0 -6.33(-0.31%)
Dec 26, 2012 2046 2076 2019 2026 0 -24.39(-1.19%)
Dec 24, 2012 2051 2051 2051 0 -15.17(-0.73%)
Dec 21, 2012 2072 2105 2026 2066 0 -53.22(-2.51%)
Dec 20, 2012 2111 2136 2087 2119 0 +7.41(+0.35%)
Dec 19, 2012 2103 2139 2093 2112 0 +11.64(+0.55%)
Dec 18, 2012 2065 2107 2055 2100 0 +46.89(+2.28%)
Dec 17, 2012 2084 2108 2031 2053 0 -26.70(-1.28%)
Dec 14, 2012 2072 2104 2047 2080 0 +8.06(+0.39%)
Dec 13, 2012 2082 2116 2059 2072 0 -10.43(-0.50%)
Dec 12, 2012 2099 2109 2067 2082 0 -3.19(-0.15%)
Dec 11, 2012 2073 2112 2057 2086 0 +26.26(+1.28%)
Dec 10, 2012 2012 2082 2008 2059 0 +44.09(+2.19%)
Dec 07, 2012 1996 2032 1979 2015 0 +26.60(+1.34%)
Dec 06, 2012 1915 1994 1907 1989 0 +68.89(+3.59%)
Dec 05, 2012 1918 1941 1891 1920 0 +2.16(+0.11%)
Dec 04, 2012 1893 1923 1879 1918 0 +40.57(+2.16%)
Nov 30, 2012 1884 1902 1856 1877 0 -14.07(-0.74%)
Nov 29, 2012 1899 1918 1860 1891 0 +0.47(+0.02%)
Nov 28, 2012 1855 1902 1843 1891 0 +19.04(+1.02%)
Nov 27, 2012 1889 1906 1855 1872 0 -21.64(-1.14%)
Nov 26, 2012 1870 1912 1867 1893 0 +16.85(+0.90%)
Nov 24, 2012 1834 1883 1838 1876 0 +0.00(+0.00%)
Nov 23, 2012 1834 1883 1838 1876 0 +38.09(+2.07%)
Nov 21, 2012 1838 1838 1838 0 +19.14(+1.05%)
Nov 20, 2012 1822 1841 1796 1819 0 -13.73(-0.75%)
Nov 19, 2012 1854 1876 1811 1833 0 +10.57(+0.58%)
Nov 16, 2012 1821 1834 1783 1822 0 +4.68(+0.26%)
Nov 15, 2012 1857 1869 1810 1818 0 -25.78(-1.40%)
Nov 14, 2012 1900 1913 1835 1843 0 -41.92(-2.22%)
Nov 13, 2012 1850 1913 1839 1885 0 +17.48(+0.94%)
Nov 12, 2012 1900 1912 1838 1868 0 -27.31(-1.44%)
Nov 09, 2012 1902 1941 1886 1895 0 -4.93(-0.26%)
Nov 08, 2012 1991 2001 1894 1900 0 -90.56(-4.55%)
Nov 07, 2012 2015 2029 1963 1991 0 -62.56(-3.05%)
Nov 06, 2012 2009 2069 2008 2053 0 +44.49(+2.21%)
Nov 05, 2012 1966 2018 1955 2009 0 +37.87(+1.92%)
Nov 02, 2012 2008 2019 1958 1971 0 -30.24(-1.51%)
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.