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 (%)
Sep 28, 2012 2021 2061 1997 2012 0 +2.61(+0.13%)
Sep 27, 2012 1993 2023 1961 2010 0 +26.46(+1.33%)
Sep 26, 2012 1997 2009 1955 1983 0 -51.31(-2.52%)
Sep 25, 2012 2111 2119 2027 2034 0 -59.49(-2.84%)
Sep 24, 2012 2078 2122 2059 2094 0 -4.16(-0.20%)
Sep 21, 2012 2146 2162 2089 2098 0 -30.37(-1.43%)
Sep 20, 2012 2139 2158 2104 2128 0 -30.06(-1.39%)
Sep 19, 2012 2131 2191 2123 2159 0 +45.43(+2.15%)
Sep 18, 2012 2130 2147 2097 2113 0 -26.57(-1.24%)
Sep 17, 2012 2153 2165 2116 2140 0 -11.44(-0.53%)
Sep 14, 2012 2138 2180 2135 2151 0 +22.39(+1.05%)
Sep 13, 2012 2106 2148 2085 2129 0 +26.42(+1.26%)
Sep 12, 2012 2087 2119 2080 2102 0 +25.88(+1.25%)
Sep 11, 2012 2071 2097 2032 2076 0 +9.09(+0.44%)
Sep 10, 2012 2070 2103 2059 2067 0 -8.99(-0.43%)
Sep 07, 2012 2075 2101 2031 2076 0 -20.63(-0.98%)
Sep 06, 2012 2008 2105 2004 2097 0 +152.43(+7.84%)
Sep 05, 2012 1942 1962 1919 1945 0 +4.13(+0.21%)
Sep 04, 2012 1954 1965 1922 1940 0 -19.37(-0.99%)
Aug 31, 2012 1960 1960 1960 0 +9.80(+0.50%)
Aug 30, 2012 1978 1986 1934 1950 0 -33.52(-1.69%)
Aug 29, 2012 1996 2010 1975 1983 0 -27.91(-1.39%)
Aug 27, 2012 2033 2039 1993 2011 0 -11.45(-0.57%)
Aug 24, 2012 1990 2033 1968 2023 0 +26.14(+1.31%)
Aug 23, 2012 2028 2031 1979 1997 0 -41.22(-2.02%)
Aug 22, 2012 2031 2070 2005 2038 0 -2.50(-0.12%)
Aug 21, 2012 2027 2091 2018 2040 0 +16.95(+0.84%)
Aug 20, 2012 2033 2049 2001 2023 0 -16.92(-0.83%)
Aug 17, 2012 2050 2067 2017 2040 0 -6.04(-0.30%)
Aug 16, 2012 2010 2065 1999 2046 0 +43.76(+2.19%)
Aug 15, 2012 1977 2036 1958 2003 0 +21.52(+1.09%)
Aug 14, 2012 2018 2031 1964 1981 0 -29.54(-1.47%)
Aug 13, 2012 2030 2040 1989 2011 0 -20.33(-1.00%)
Aug 11, 2012 2029 2050 2004 2031 0 +0.00(+0.00%)
Aug 10, 2012 2029 2050 2004 2031 0 -9.71(-0.48%)
Aug 09, 2012 2040 2068 2020 2041 0 -10.95(-0.53%)
Aug 08, 2012 2041 2069 2012 2052 0 -5.18(-0.25%)
Aug 07, 2012 2035 2093 2029 2057 0 +46.85(+2.33%)
Aug 06, 2012 1986 2034 1968 2010 0 +34.56(+1.75%)
Aug 03, 2012 1980 2014 1957 1975 0 +37.69(+1.95%)
Aug 02, 2012 1952 1987 1921 1938 0 -31.28(-1.59%)
Aug 01, 2012 1982 2005 1948 1969 0 +13.37(+0.68%)
Jul 31, 2012 1958 2027 1945 1956 0 +6.84(+0.35%)
Jul 30, 2012 1993 2010 1918 1949 0 -52.05(-2.60%)
Jul 27, 2012 1955 2011 1929 2001 0 +67.70(+3.50%)
Jul 26, 2012 1904 1973 1890 1933 0 +60.28(+3.22%)
Jul 25, 2012 1847 1910 1843 1873 0 +17.69(+0.95%)
Jul 24, 2012 1872 1907 1826 1855 0 +2.37(+0.13%)
Jul 23, 2012 1817 1884 1793 1853 0 +6.16(+0.33%)
Jul 20, 2012 1883 1938 1837 1847 0 +92.12(+5.25%)
Jul 19, 2012 1751 1797 1726 1755 0 +15.52(+0.89%)
Jul 18, 2012 1681 1772 1675 1739 0 +37.08(+2.18%)
Jul 17, 2012 1721 1744 1661 1702 0 -13.35(-0.78%)
Jul 16, 2012 1712 1737 1682 1715 0 -31.87(-1.82%)
Jul 14, 2012 1747 1769 1725 1747 0 +0.00(+0.00%)
Jul 13, 2012 1747 1769 1725 1747 0 -1.03(-0.06%)
Jul 12, 2012 1755 1767 1702 1748 0 -24.19(-1.36%)
Jul 11, 2012 1794 1807 1739 1772 0 -13.21(-0.74%)
Jul 10, 2012 1862 1880 1765 1786 0 -84.03(-4.49%)
Jul 09, 2012 1913 1931 1856 1870 0 -45.38(-2.37%)
Jul 06, 2012 1905 1926 1877 1915 0 -14.18(-0.74%)
Jul 05, 2012 1935 1955 1893 1929 0 -20.01(-1.03%)
Jul 03, 2012 1949 1949 1949 0 +44.73(+2.35%)
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.