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

Data Storage Devices Sector (CIX: MSECTOR813 )

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, 2010 1546 1549 1489 1492 0 -52.97(-3.43%)
Apr 29, 2010 1549 1560 1529 1545 0 +3.09(+0.20%)
Apr 28, 2010 1541 1552 1515 1541 0 +11.62(+0.76%)
Apr 27, 2010 1571 1579 1523 1530 0 -50.98(-3.22%)
Apr 26, 2010 1584 1597 1572 1581 0 -6.22(-0.39%)
Apr 23, 2010 1552 1590 1542 1587 0 +40.76(+2.64%)
Apr 22, 2010 1522 1553 1505 1546 0 +9.55(+0.62%)
Apr 21, 2010 1541 1555 1513 1537 0 +23.28(+1.54%)
Apr 20, 2010 1509 1522 1494 1513 0 +11.44(+0.76%)
Apr 19, 2010 1504 1513 1471 1502 0 -10.55(-0.70%)
Apr 16, 2010 1523 1544 1497 1513 0 -15.88(-1.04%)
Apr 15, 2010 1515 1542 1508 1528 0 +12.23(+0.81%)
Apr 14, 2010 1488 1525 1484 1516 0 +35.28(+2.38%)
Apr 13, 2010 1492 1504 1473 1481 0 -17.57(-1.17%)
Apr 12, 2010 1486 1517 1474 1499 0 +18.88(+1.28%)
Apr 09, 2010 1466 1483 1457 1480 0 +19.47(+1.33%)
Apr 08, 2010 1456 1471 1435 1460 0 -11.81(-0.80%)
Apr 07, 2010 1482 1494 1459 1472 0 -9.68(-0.65%)
Apr 06, 2010 1462 1489 1453 1482 0 +14.81(+1.01%)
Apr 05, 2010 1447 1477 1441 1467 0 +28.88(+2.01%)
Apr 01, 2010 1438 1438 1438 0 +17.63(+1.24%)
Mar 31, 2010 1415 1437 1409 1420 0 -2.91(-0.20%)
Mar 30, 2010 1435 1443 1406 1423 0 -9.05(-0.63%)
Mar 29, 2010 1457 1470 1421 1432 0 -17.08(-1.18%)
Mar 26, 2010 1463 1474 1437 1449 0 -13.70(-0.94%)
Mar 25, 2010 1494 1501 1462 1463 0 -19.66(-1.33%)
Mar 24, 2010 1485 1499 1472 1483 0 -10.22(-0.68%)
Mar 23, 2010 1474 1500 1459 1493 0 +24.07(+1.64%)
Mar 22, 2010 1431 1484 1425 1469 0 +25.62(+1.78%)
Mar 19, 2010 1463 1471 1431 1443 0 -15.34(-1.05%)
Mar 18, 2010 1457 1471 1448 1459 0 -0.14(-0.01%)
Mar 17, 2010 1458 1477 1448 1459 0 -0.45(-0.03%)
Mar 16, 2010 1458 1466 1441 1459 0 +4.19(+0.29%)
Mar 15, 2010 1454 1464 1441 1455 0 -8.92(-0.61%)
Mar 12, 2010 1476 1478 1448 1464 0 -3.17(-0.22%)
Mar 11, 2010 1446 1470 1432 1467 0 +9.04(+0.62%)
Mar 10, 2010 1459 1483 1441 1458 0 -0.20(-0.01%)
Mar 09, 2010 1455 1480 1441 1458 0 -1.69(-0.12%)
Mar 08, 2010 1440 1471 1429 1460 0 +27.03(+1.89%)
Mar 05, 2010 1418 1444 1406 1433 0 +23.20(+1.65%)
Mar 04, 2010 1405 1416 1386 1410 0 +7.42(+0.53%)
Mar 03, 2010 1423 1436 1392 1402 0 -20.53(-1.44%)
Mar 02, 2010 1439 1452 1416 1423 0 -13.96(-0.97%)
Mar 01, 2010 1399 1441 1395 1437 0 +42.24(+3.03%)
Feb 26, 2010 1385 1404 1372 1395 0 +9.88(+0.71%)
Feb 25, 2010 1359 1389 1341 1385 0 +1.33(+0.10%)
Feb 24, 2010 1395 1414 1370 1383 0 -11.00(-0.79%)
Feb 23, 2010 1424 1429 1381 1394 0 -45.43(-3.16%)
Feb 22, 2010 1456 1462 1429 1440 0 -10.13(-0.70%)
Feb 19, 2010 1443 1466 1436 1450 0 -4.00(-0.28%)
Feb 18, 2010 1424 1458 1410 1454 0 +22.03(+1.54%)
Feb 17, 2010 1435 1441 1416 1432 0 +1.31(+0.09%)
Feb 16, 2010 1400 1434 1392 1431 0 +40.21(+2.89%)
Feb 12, 2010 1390 1390 1390 0 -5.80(-0.42%)
Feb 11, 2010 1370 1402 1355 1396 0 +23.33(+1.70%)
Feb 10, 2010 1374 1388 1354 1373 0 -3.75(-0.27%)
Feb 09, 2010 1382 1394 1364 1377 0 +8.28(+0.61%)
Feb 08, 2010 1361 1389 1349 1368 0 +7.83(+0.58%)
Feb 05, 2010 1348 1366 1325 1360 0 +14.15(+1.05%)
Feb 04, 2010 1376 1383 1340 1346 0 -42.22(-3.04%)
Feb 03, 2010 1384 1402 1373 1389 0 -3.54(-0.25%)
Feb 02, 2010 1373 1398 1356 1392 0 +23.76(+1.74%)
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.