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 27, 2013 3787 3866 3772 3812 0 +14.21(+0.37%)
Sep 26, 2013 3796 3830 3759 3797 0 +49.47(+1.32%)
Sep 25, 2013 3753 3787 3733 3748 0 -4.82(-0.13%)
Sep 24, 2013 3745 3783 3700 3753 0 +21.45(+0.57%)
Sep 23, 2013 3766 3784 3670 3731 0 -23.16(-0.62%)
Sep 20, 2013 3766 3815 3733 3754 0 -4.19(-0.11%)
Sep 19, 2013 3812 3826 3730 3759 0 -18.46(-0.49%)
Sep 18, 2013 3741 3797 3716 3777 0 +46.81(+1.25%)
Sep 17, 2013 3689 3746 3653 3730 0 +41.47(+1.12%)
Sep 16, 2013 3737 3749 3680 3689 0 +20.20(+0.55%)
Sep 13, 2013 3640 3693 3595 3669 0 +22.50(+0.62%)
Sep 12, 2013 3697 3740 3626 3646 0 -54.43(-1.47%)
Sep 11, 2013 3659 3722 3608 3700 0 +27.69(+0.75%)
Sep 10, 2013 3613 3730 3601 3673 0 +108.25(+3.04%)
Sep 09, 2013 3510 3578 3484 3565 0 +69.01(+1.97%)
Sep 06, 2013 3488 3532 3433 3496 0 +19.02(+0.55%)
Sep 05, 2013 3422 3491 3421 3476 0 +74.07(+2.18%)
Sep 04, 2013 3412 3499 3333 3402 0 +141.10(+4.33%)
Sep 03, 2013 3251 3302 3220 3261 0 +56.24(+1.75%)
Aug 30, 2013 3205 3205 3205 0 -20.78(-0.64%)
Aug 29, 2013 3164 3258 3162 3226 0 +61.95(+1.96%)
Aug 28, 2013 3128 3186 3108 3164 0 +37.71(+1.21%)
Aug 27, 2013 3235 3239 3104 3126 0 -148.40(-4.53%)
Aug 26, 2013 3291 3301 3248 3275 0 -12.14(-0.37%)
Aug 23, 2013 3298 3323 3258 3287 0 -7.95(-0.24%)
Aug 22, 2013 3259 3332 3253 3295 0 +56.08(+1.73%)
Aug 21, 2013 3242 3279 3210 3239 0 -11.04(-0.34%)
Aug 20, 2013 3236 3268 3207 3250 0 +13.59(+0.42%)
Aug 19, 2013 3264 3276 3209 3236 0 -43.64(-1.33%)
Aug 16, 2013 3297 3336 3262 3280 0 -16.39(-0.50%)
Aug 15, 2013 3361 3366 3274 3296 0 -136.61(-3.98%)
Aug 14, 2013 3441 3483 3403 3433 0 -32.16(-0.93%)
Aug 13, 2013 3345 3471 3320 3465 0 +165.16(+5.01%)
Aug 12, 2013 3329 3364 3289 3300 0 -45.34(-1.36%)
Aug 09, 2013 3325 3422 3306 3345 0 -1.56(-0.05%)
Aug 08, 2013 3298 3364 3268 3347 0 +47.05(+1.43%)
Aug 07, 2013 3341 3362 3266 3300 0 -61.27(-1.82%)
Aug 06, 2013 3350 3384 3311 3361 0 +2.82(+0.08%)
Aug 05, 2013 3305 3389 3263 3358 0 +51.42(+1.56%)
Aug 02, 2013 3301 3348 3269 3307 0 -14.93(-0.45%)
Aug 01, 2013 3290 3350 3249 3322 0 +123.98(+3.88%)
Jul 31, 2013 3114 3221 3104 3198 0 +89.64(+2.88%)
Jul 30, 2013 3073 3121 3031 3108 0 -7.83(-0.25%)
Jul 29, 2013 3186 3214 3102 3116 0 -62.38(-1.96%)
Jul 26, 2013 3315 3323 3156 3178 0 -179.26(-5.34%)
Jul 25, 2013 3306 3379 3252 3357 0 +17.20(+0.51%)
Jul 24, 2013 3475 3488 3332 3340 0 -101.81(-2.96%)
Jul 23, 2013 3511 3534 3432 3442 0 -64.47(-1.84%)
Jul 22, 2013 3470 3531 3462 3506 0 +40.16(+1.16%)
Jul 19, 2013 3413 3481 3380 3466 0 +48.03(+1.41%)
Jul 18, 2013 3434 3463 3356 3418 0 +77.39(+2.32%)
Jul 17, 2013 3348 3389 3314 3341 0 +5.34(+0.16%)
Jul 16, 2013 3355 3390 3299 3336 0 -15.19(-0.45%)
Jul 15, 2013 3307 3368 3289 3351 0 +56.23(+1.71%)
Jul 12, 2013 3298 3323 3260 3294 0 +2.53(+0.08%)
Jul 11, 2013 3308 3321 3243 3292 0 +44.69(+1.38%)
Jul 10, 2013 3280 3327 3205 3247 0 -63.54(-1.92%)
Jul 09, 2013 3438 3432 3293 3311 0 -105.87(-3.10%)
Jul 08, 2013 3518 3527 3390 3417 0 -82.07(-2.35%)
Jul 05, 2013 3489 3516 3452 3499 0 +34.20(+0.99%)
Jul 03, 2013 3465 3465 3465 0 -21.63(-0.62%)
Jul 02, 2013 3428 3493 3387 3486 0 +11.04(+0.32%)
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.