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 (%)
Jun 30, 2012 1810 1869 1800 1865 0 -0.82(-0.04%)
Jun 29, 2012 1810 1869 1800 1866 0 +91.14(+5.14%)
Jun 28, 2012 1747 1795 1709 1775 0 +8.66(+0.49%)
Jun 27, 2012 1775 1799 1740 1766 0 -8.59(-0.48%)
Jun 26, 2012 1765 1791 1742 1774 0 +14.01(+0.80%)
Jun 25, 2012 1798 1819 1750 1760 0 -35.73(-1.99%)
Jun 22, 2012 1779 1804 1758 1796 0 +25.46(+1.44%)
Jun 21, 2012 1841 1852 1763 1771 0 -98.39(-5.26%)
Jun 20, 2012 1865 1886 1836 1869 0 +10.42(+0.56%)
Jun 19, 2012 1850 1875 1836 1859 0 +28.69(+1.57%)
Jun 18, 2012 1812 1854 1798 1830 0 -0.76(-0.04%)
Jun 15, 2012 1765 1834 1755 1831 0 +61.22(+3.46%)
Jun 14, 2012 1791 1801 1741 1770 0 -20.65(-1.15%)
Jun 13, 2012 1785 1821 1765 1790 0 -0.31(-0.02%)
Jun 12, 2012 1737 1811 1733 1791 0 +67.45(+3.91%)
Jun 11, 2012 1794 1810 1720 1723 0 -47.67(-2.69%)
Jun 08, 2012 1724 1780 1716 1771 0 +34.15(+1.97%)
Jun 07, 2012 1779 1800 1730 1737 0 -11.08(-0.63%)
Jun 06, 2012 1699 1760 1692 1748 0 +66.37(+3.95%)
Jun 05, 2012 1617 1696 1613 1681 0 +75.46(+4.70%)
Jun 04, 2012 1609 1633 1576 1606 0 +2.50(+0.16%)
Jun 02, 2012 1643 1665 1587 1603 0 +0.00(+0.00%)
Jun 01, 2012 1643 1665 1587 1603 0 -86.74(-5.13%)
May 31, 2012 1737 1740 1670 1690 0 -42.64(-2.46%)
May 30, 2012 1749 1755 1709 1733 0 -37.95(-2.14%)
May 29, 2012 1744 1782 1738 1771 0 +43.88(+2.54%)
May 25, 2012 1727 1727 1727 0 +64.72(+3.89%)
May 24, 2012 1683 1698 1641 1662 0 -22.84(-1.36%)
May 23, 2012 1646 1695 1633 1685 0 +16.20(+0.97%)
May 22, 2012 1681 1696 1646 1669 0 -8.98(-0.54%)
May 21, 2012 1635 1687 1628 1678 0 +50.24(+3.09%)
May 18, 2012 1693 1697 1617 1627 0 -62.80(-3.72%)
May 17, 2012 1753 1769 1685 1690 0 -55.56(-3.18%)
May 16, 2012 1793 1845 1729 1746 0 -30.68(-1.73%)
May 15, 2012 1811 1825 1764 1777 0 -41.05(-2.26%)
May 14, 2012 1809 1841 1793 1818 0 -15.43(-0.84%)
May 11, 2012 1816 1861 1804 1833 0 +10.17(+0.56%)
May 10, 2012 1859 1874 1804 1823 0 -15.27(-0.83%)
May 09, 2012 1781 1856 1758 1838 0 +27.52(+1.52%)
May 08, 2012 1832 1842 1768 1811 0 -40.26(-2.18%)
May 07, 2012 1854 1892 1830 1851 0 -8.13(-0.44%)
May 04, 2012 1887 1922 1850 1859 0 -14.21(-0.76%)
May 03, 2012 1943 1962 1864 1873 0 -62.93(-3.25%)
May 02, 2012 1905 1953 1904 1936 0 +15.47(+0.81%)
May 01, 2012 1896 1949 1876 1921 0 +19.59(+1.03%)
Apr 30, 2012 1911 1930 1884 1901 0 -11.09(-0.58%)
Apr 27, 2012 1936 1946 1886 1912 0 +1.76(+0.09%)
Apr 26, 2012 1900 1936 1889 1910 0 +1.09(+0.06%)
Apr 25, 2012 1913 1934 1876 1909 0 +32.86(+1.75%)
Apr 24, 2012 1890 1910 1861 1876 0 -5.05(-0.27%)
Apr 23, 2012 1858 1922 1835 1881 0 +5.07(+0.27%)
Apr 20, 2012 1877 1934 1831 1876 0 -174.34(-8.50%)
Apr 19, 2012 2061 2119 2034 2051 0 -17.52(-0.85%)
Apr 18, 2012 2091 2104 2054 2068 0 -35.13(-1.67%)
Apr 17, 2012 2083 2126 2068 2103 0 +30.61(+1.48%)
Apr 16, 2012 2079 2103 2041 2073 0 +13.29(+0.65%)
Apr 13, 2012 2103 2112 2055 2059 0 -55.80(-2.64%)
Apr 12, 2012 2119 2180 2091 2115 0 +13.81(+0.66%)
Apr 11, 2012 2125 2163 2091 2101 0 -3.72(-0.18%)
Apr 10, 2012 2169 2186 2084 2105 0 -64.66(-2.98%)
Apr 09, 2012 2175 2199 2157 2170 0 -42.76(-1.93%)
Apr 05, 2012 2234 2257 2199 2213 0 -17.48(-0.78%)
Apr 04, 2012 2277 2290 2203 2230 0 -193.78(-7.99%)
Apr 03, 2012 2414 2441 2397 2424 0 -4.48(-0.18%)
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.