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, 2012 2304 2322 2268 2282 0 -7.86(-0.34%)
Jan 30, 2012 2272 2301 2246 2290 0 -2.87(-0.13%)
Jan 27, 2012 2282 2330 2252 2293 0 -13.36(-0.58%)
Jan 26, 2012 2362 2374 2271 2306 0 -170.51(-6.88%)
Jan 25, 2012 2491 2504 2428 2477 0 +19.51(+0.79%)
Jan 24, 2012 2455 2478 2428 2457 0 -2.91(-0.12%)
Jan 23, 2012 2460 2498 2423 2460 0 -1.53(-0.06%)
Jan 20, 2012 2472 2500 2444 2462 0 -17.83(-0.72%)
Jan 19, 2012 2452 2491 2430 2480 0 +39.58(+1.62%)
Jan 18, 2012 2355 2455 2348 2440 0 +102.12(+4.37%)
Jan 17, 2012 2362 2391 2329 2338 0 -5.30(-0.23%)
Jan 13, 2012 2343 2343 2343 0 -21.47(-0.91%)
Jan 12, 2012 2368 2386 2332 2365 0 +3.98(+0.17%)
Jan 11, 2012 2369 2383 2346 2361 0 -8.58(-0.36%)
Jan 10, 2012 2398 2409 2354 2369 0 -0.66(-0.03%)
Jan 09, 2012 2349 2380 2332 2370 0 +31.95(+1.37%)
Jan 06, 2012 2334 2365 2312 2338 0 +22.70(+0.98%)
Jan 05, 2012 2275 2336 2262 2315 0 +38.33(+1.68%)
Jan 04, 2012 2231 2291 2205 2277 0 +52.63(+2.37%)
Dec 30, 2011 2227 2254 2217 2224 0 -2.62(-0.12%)
Dec 29, 2011 2212 2233 2194 2227 0 +18.29(+0.83%)
Dec 28, 2011 2244 2257 2195 2209 0 -36.52(-1.63%)
Dec 27, 2011 2265 2276 2233 2245 0 -26.93(-1.19%)
Dec 23, 2011 2272 2272 2272 0 +151.51(+7.14%)
Dec 21, 2011 2166 2172 2090 2121 0 -41.88(-1.94%)
Dec 20, 2011 2111 2171 2109 2163 0 +83.69(+4.03%)
Dec 19, 2011 2142 2152 2072 2079 0 -52.16(-2.45%)
Dec 16, 2011 2127 2163 2105 2131 0 +13.06(+0.62%)
Dec 15, 2011 2138 2150 2103 2118 0 +0.42(+0.02%)
Dec 14, 2011 2162 2182 2080 2118 0 -48.83(-2.25%)
Dec 13, 2011 2208 2237 2155 2166 0 -30.70(-1.40%)
Dec 12, 2011 2179 2204 2153 2197 0 -18.46(-0.83%)
Dec 09, 2011 2196 2234 2170 2216 0 +21.17(+0.96%)
Dec 08, 2011 2214 2251 2187 2194 0 -39.07(-1.75%)
Dec 07, 2011 2185 2246 2162 2234 0 +37.96(+1.73%)
Dec 06, 2011 2211 2233 2170 2196 0 -21.34(-0.96%)
Dec 05, 2011 2239 2269 2203 2217 0 +8.58(+0.39%)
Dec 02, 2011 2227 2245 2186 2208 0 +2.00(+0.09%)
Dec 01, 2011 2197 2220 2168 2206 0 +1.75(+0.08%)
Nov 30, 2011 2159 2209 2145 2205 0 +113.02(+5.40%)
Nov 29, 2011 2137 2151 2077 2092 0 -39.28(-1.84%)
Nov 28, 2011 2130 2162 2106 2131 0 +69.83(+3.39%)
Nov 25, 2011 2078 2128 2054 2061 0 -27.44(-1.31%)
Nov 23, 2011 2088 2088 2088 0 -92.05(-4.22%)
Nov 22, 2011 2164 2221 2155 2180 0 +8.69(+0.40%)
Nov 21, 2011 2187 2201 2130 2172 0 -54.45(-2.45%)
Nov 18, 2011 2271 2294 2211 2226 0 -27.66(-1.23%)
Nov 17, 2011 2327 2356 2197 2254 0 -57.34(-2.48%)
Nov 16, 2011 2298 2492 2144 2311 0 +1.13(+0.05%)
Nov 15, 2011 2283 2345 2256 2310 0 +21.83(+0.95%)
Nov 14, 2011 2300 2322 2270 2288 0 -21.05(-0.91%)
Nov 11, 2011 2252 2321 2247 2309 0 +83.56(+3.75%)
Nov 10, 2011 2266 2278 2183 2226 0 -6.63(-0.30%)
Nov 09, 2011 2302 2307 2213 2232 0 -126.01(-5.34%)
Nov 08, 2011 2367 2379 2320 2358 0 +0.97(+0.04%)
Nov 07, 2011 2334 2371 2308 2357 0 +10.26(+0.44%)
Nov 04, 2011 2297 2365 2281 2347 0 +29.06(+1.25%)
Nov 03, 2011 2265 2332 2213 2318 0 +75.37(+3.36%)
Nov 02, 2011 2249 2279 2207 2243 0 +22.72(+1.02%)
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.