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 (%)
Apr 30, 2019 12891 13046 12806 12954 0 -11.90(-0.09%)
Apr 29, 2019 12978 13122 12852 12966 0 -1.40(-0.01%)
Apr 26, 2019 12784 13024 12563 12968 0 -196.90(-1.50%)
Apr 25, 2019 13424 13736 13138 13165 0 -83.00(-0.63%)
Apr 24, 2019 13183 13366 13045 13248 0 +83.70(+0.64%)
Apr 23, 2019 13343 13395 13145 13164 0 -203.00(-1.52%)
Apr 22, 2019 13290 13420 13106 13367 0 -2.40(-0.02%)
Apr 18, 2019 13303 13408 13179 13369 0 +79.80(+0.60%)
Apr 17, 2019 13355 13561 13168 13290 0 +118.90(+0.90%)
Apr 16, 2019 13013 13222 12958 13171 0 +291.60(+2.26%)
Apr 15, 2019 12985 13004 12690 12879 0 -57.70(-0.45%)
Apr 12, 2019 13184 13292 12869 12937 0 -73.10(-0.56%)
Apr 11, 2019 12986 13146 12962 13010 0 +32.90(+0.25%)
Apr 10, 2019 12824 13058 12770 12977 0 +142.90(+1.11%)
Apr 09, 2019 13078 13099 12697 12834 0 -353.40(-2.68%)
Apr 08, 2019 12969 13260 12948 13188 0 -123.80(-0.93%)
Apr 05, 2019 13302 13380 13128 13311 0 +126.50(+0.96%)
Apr 04, 2019 13029 13322 12993 13185 0 -306.60(-2.27%)
Apr 03, 2019 13384 13782 13383 13491 0 +443.10(+3.40%)
Apr 02, 2019 12939 13154 12836 13048 0 +59.10(+0.45%)
Apr 01, 2019 12983 13143 12821 12989 0 +286.70(+2.26%)
Mar 29, 2019 12375 12761 12364 12702 0 +602.50(+4.98%)
Mar 28, 2019 12121 12286 12002 12100 0 +28.80(+0.24%)
Mar 27, 2019 12417 12559 12001 12071 0 -327.40(-2.64%)
Mar 26, 2019 12652 12800 12330 12399 0 -66.40(-0.53%)
Mar 25, 2019 12702 12894 12314 12465 0 -321.20(-2.51%)
Mar 22, 2019 13352 13356 12765 12786 0 -667.60(-4.96%)
Mar 21, 2019 12820 13579 12802 13454 0 +1105.90(+8.96%)
Mar 20, 2019 12464 12538 12193 12348 0 -76.70(-0.62%)
Mar 19, 2019 12297 12635 12280 12425 0 +224.10(+1.84%)
Mar 18, 2019 12196 12441 12053 12200 0 +23.00(+0.19%)
Mar 15, 2019 11883 12269 11836 12178 0 +347.40(+2.94%)
Mar 14, 2019 11925 12195 11806 11830 0 -122.50(-1.02%)
Mar 13, 2019 12116 12219 11888 11953 0 -117.90(-0.98%)
Mar 12, 2019 12054 12125 11943 12070 0 +59.40(+0.49%)
Mar 11, 2019 11962 12167 11938 12011 0 +127.00(+1.07%)
Mar 08, 2019 11350 11934 11250 11884 0 +256.10(+2.20%)
Mar 07, 2019 11550 11783 11427 11628 0 -3.70(-0.03%)
Mar 06, 2019 12112 12133 11544 11632 0 -662.60(-5.39%)
Mar 05, 2019 12375 12502 12150 12294 0 -322.20(-2.55%)
Mar 04, 2019 12866 12950 12491 12616 0 -158.40(-1.24%)
Mar 01, 2019 12792 13069 12629 12775 0 +212.90(+1.69%)
Feb 28, 2019 12355 12645 12234 12562 0 -129.80(-1.02%)
Feb 27, 2019 13082 13128 12597 12692 0 -493.60(-3.74%)
Feb 26, 2019 13011 13252 12985 13185 0 +53.80(+0.41%)
Feb 25, 2019 13453 13510 13116 13132 0 +53.10(+0.41%)
Feb 22, 2019 12931 13079 12853 13078 0 +314.20(+2.46%)
Feb 21, 2019 13045 13166 12726 12764 0 -202.90(-1.56%)
Feb 20, 2019 12992 13283 12938 12967 0 +80.70(+0.63%)
Feb 19, 2019 12802 13046 12741 12886 0 -3.30(-0.03%)
Feb 15, 2019 12974 13012 12716 12890 0 -70.00(-0.54%)
Feb 14, 2019 12706 13239 12680 12960 0 +167.00(+1.31%)
Feb 13, 2019 12541 12976 12526 12793 0 +386.60(+3.12%)
Feb 12, 2019 12103 12520 12057 12406 0 +547.70(+4.62%)
Feb 11, 2019 11866 11948 11492 11858 0 -1.30(-0.01%)
Feb 08, 2019 11629 11926 11518 11860 0 -246.50(-2.04%)
Feb 07, 2019 12531 12607 11961 12106 0 -642.00(-5.04%)
Feb 06, 2019 12402 12882 12391 12748 0 +656.00(+5.42%)
Feb 05, 2019 12042 12380 12021 12092 0 -18.50(-0.15%)
Feb 04, 2019 12134 12154 11820 12111 0 -38.90(-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.