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, 2019 16271 16573 16228 16535 0 +172.90(+1.06%)
Dec 30, 2019 16533 16568 16196 16362 0 -247.40(-1.49%)
Dec 27, 2019 16982 17071 16564 16609 0 -330.20(-1.95%)
Dec 26, 2019 17038 17106 16876 16940 0 -89.30(-0.52%)
Dec 24, 2019 17033 17095 16905 17029 0 -5.30(-0.03%)
Dec 23, 2019 16965 17234 16933 17034 0 +119.90(+0.71%)
Dec 20, 2019 16863 17175 16780 16914 0 +163.80(+0.98%)
Dec 19, 2019 16897 16981 16560 16750 0 +441.80(+2.71%)
Dec 18, 2019 16303 16518 16104 16309 0 +7.50(+0.05%)
Dec 17, 2019 16587 16602 16185 16301 0 +29.60(+0.18%)
Dec 16, 2019 16208 16680 16188 16272 0 +531.10(+3.37%)
Dec 13, 2019 15690 16083 15590 15740 0 +63.40(+0.40%)
Dec 12, 2019 15190 15787 15176 15677 0 +516.10(+3.40%)
Dec 11, 2019 14705 15185 14687 15161 0 +543.40(+3.72%)
Dec 10, 2019 14487 14755 14391 14618 0 +307.50(+2.15%)
Dec 09, 2019 14650 14713 14304 14310 0 -447.70(-3.03%)
Dec 06, 2019 14612 14883 14575 14758 0 +394.90(+2.75%)
Dec 05, 2019 14387 14598 14249 14363 0 +98.30(+0.69%)
Dec 04, 2019 14222 14360 14088 14265 0 +325.20(+2.33%)
Dec 03, 2019 13910 13997 13732 13939 0 -356.40(-2.49%)
Dec 02, 2019 14655 14770 14284 14296 0 -340.80(-2.33%)
Nov 29, 2019 14769 14773 14615 14637 0 -201.30(-1.36%)
Nov 27, 2019 14595 14873 14523 14838 0 +427.00(+2.96%)
Nov 26, 2019 14687 14697 14349 14411 0 -237.40(-1.62%)
Nov 25, 2019 14221 14662 14173 14648 0 +497.60(+3.52%)
Nov 22, 2019 14172 14306 14108 14151 0 +94.90(+0.68%)
Nov 21, 2019 13982 14246 13899 14056 0 -7.60(-0.05%)
Nov 20, 2019 14236 14347 13958 14063 0 -302.90(-2.11%)
Nov 19, 2019 14835 14859 14277 14366 0 -381.50(-2.59%)
Nov 18, 2019 14794 14929 14641 14748 0 +25.70(+0.17%)
Nov 15, 2019 14684 14966 14602 14722 0 +282.40(+1.96%)
Nov 14, 2019 14248 14460 14132 14440 0 +137.00(+0.96%)
Nov 13, 2019 14359 14379 14148 14303 0 -179.60(-1.24%)
Nov 12, 2019 14448 14722 14411 14482 0 +197.90(+1.39%)
Nov 11, 2019 14425 14432 14160 14284 0 -285.30(-1.96%)
Nov 08, 2019 14683 14818 14495 14570 0 -367.50(-2.46%)
Nov 07, 2019 14989 15157 14813 14937 0 +204.20(+1.39%)
Nov 06, 2019 14867 14925 14553 14733 0 -293.40(-1.95%)
Nov 05, 2019 15279 15357 14967 15026 0 -266.00(-1.74%)
Nov 04, 2019 15229 15386 15180 15292 0 +366.20(+2.45%)
Nov 01, 2019 14657 14979 14584 14926 0 +251.10(+1.71%)
Oct 31, 2019 14589 14774 14342 14675 0 -94.80(-0.64%)
Oct 30, 2019 14872 14910 14579 14770 0 -69.10(-0.47%)
Oct 29, 2019 15051 15162 14821 14839 0 -176.50(-1.18%)
Oct 28, 2019 14958 15041 14877 15016 0 +201.80(+1.36%)
Oct 25, 2019 14581 14884 14474 14814 0 +286.30(+1.97%)
Oct 24, 2019 14164 14546 14060 14527 0 +738.00(+5.35%)
Oct 23, 2019 13615 13843 13576 13789 0 -11.70(-0.08%)
Oct 22, 2019 13991 14117 13771 13801 0 -164.00(-1.17%)
Oct 21, 2019 13590 13993 13575 13965 0 +525.70(+3.91%)
Oct 18, 2019 13850 13901 13361 13439 0 -613.80(-4.37%)
Oct 17, 2019 14142 14249 13985 14053 0 +96.30(+0.69%)
Oct 16, 2019 14194 14374 13922 13957 0 -378.90(-2.64%)
Oct 15, 2019 13953 14364 13900 14336 0 +489.60(+3.54%)
Oct 14, 2019 13882 13997 13826 13846 0 -78.40(-0.56%)
Oct 11, 2019 13709 14143 13676 13925 0 +554.70(+4.15%)
Oct 10, 2019 13245 13528 13165 13370 0 +123.70(+0.93%)
Oct 09, 2019 13334 13398 13226 13246 0 +82.60(+0.63%)
Oct 08, 2019 13456 13533 13156 13164 0 -464.00(-3.40%)
Oct 07, 2019 13678 13807 13598 13628 0 -124.60(-0.91%)
Oct 04, 2019 13498 13773 13370 13752 0 +330.80(+2.46%)
Oct 03, 2019 12987 13434 12905 13421 0 +439.40(+3.38%)
Oct 02, 2019 12935 13193 12914 12982 0 -97.00(-0.74%)
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.