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 (%)
Dec 31, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.68(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.61(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.05(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +166.00(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.05(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.95(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.24(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
Dec 01, 2014 7129 7156 6958 6987 0 -130.50(-1.83%)
Nov 28, 2014 7123 7183 7073 7117 0 +16.90(+0.24%)
Nov 26, 2014 7100 7100 7100 7100 0 +127.49(+1.83%)
Nov 25, 2014 6968 7008 6906 6973 0 +12.60(+0.18%)
Nov 24, 2014 6882 7039 6859 6960 0 +108.91(+1.59%)
Nov 21, 2014 6778 6886 6726 6851 0 +160.91(+2.41%)
Nov 20, 2014 6566 6725 6532 6690 0 +71.62(+1.08%)
Nov 19, 2014 6649 6698 6530 6619 0 -41.86(-0.63%)
Nov 18, 2014 6525 6718 6521 6661 0 +146.53(+2.25%)
Nov 17, 2014 6421 6540 6382 6514 0 -17.04(-0.26%)
Nov 14, 2014 6535 6582 6422 6531 0 -0.69(-0.01%)
Nov 13, 2014 6541 6594 6494 6532 0 +56.44(+0.87%)
Nov 12, 2014 6476 6512 6409 6475 0 -29.27(-0.45%)
Nov 11, 2014 6494 6550 6454 6505 0 -1.32(-0.02%)
Nov 10, 2014 6462 6520 6420 6506 0 +23.94(+0.37%)
Nov 07, 2014 6540 6552 6381 6482 0 -59.27(-0.91%)
Nov 06, 2014 6569 6613 6495 6541 0 -53.29(-0.81%)
Nov 05, 2014 6564 6621 6497 6595 0 +58.96(+0.90%)
Nov 04, 2014 6577 6606 6467 6536 0 -50.42(-0.77%)
Nov 03, 2014 6528 6689 6500 6586 0 +54.85(+0.84%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.94(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.82(-3.02%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
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.