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 30, 2011 1979 2037 1924 1947 0 -91.07(-4.47%)
Sep 29, 2011 2113 2121 1977 2038 0 -49.75(-2.38%)
Sep 28, 2011 2168 2175 2084 2088 0 -72.05(-3.34%)
Sep 27, 2011 2189 2224 2147 2160 0 -0.14(-0.01%)
Sep 26, 2011 2154 2176 2093 2160 0 +12.81(+0.60%)
Sep 23, 2011 2093 2169 2077 2148 0 +49.30(+2.35%)
Sep 22, 2011 2079 2123 2054 2098 0 -50.58(-2.35%)
Sep 21, 2011 2181 2223 2144 2149 0 -24.09(-1.11%)
Sep 20, 2011 2212 2241 2165 2173 0 -28.12(-1.28%)
Sep 19, 2011 2171 2248 2143 2201 0 +4.54(+0.21%)
Sep 16, 2011 2215 2228 2172 2196 0 -8.59(-0.39%)
Sep 15, 2011 2228 2254 2167 2205 0 +3.51(+0.16%)
Sep 14, 2011 2144 2239 2134 2202 0 +77.57(+3.65%)
Sep 13, 2011 2096 2140 2079 2124 0 +49.62(+2.39%)
Sep 12, 2011 1983 2085 1978 2074 0 +176.86(+9.32%)
Sep 09, 2011 1872 1983 1860 1898 0 +10.23(+0.54%)
Sep 08, 2011 1850 1981 1841 1887 0 +36.59(+1.98%)
Sep 07, 2011 1783 1857 1779 1851 0 +104.55(+5.99%)
Sep 06, 2011 1648 1757 1642 1746 0 +31.23(+1.82%)
Sep 02, 2011 1715 1715 1715 0 -63.70(-3.58%)
Sep 01, 2011 1810 1861 1771 1779 0 -26.79(-1.48%)
Aug 31, 2011 1855 1868 1786 1805 0 -24.53(-1.34%)
Aug 30, 2011 1832 1859 1791 1830 0 -18.79(-1.02%)
Aug 29, 2011 1773 1854 1767 1849 0 +125.84(+7.30%)
Aug 26, 2011 1656 1755 1625 1723 0 +61.38(+3.69%)
Aug 25, 2011 1694 1733 1650 1662 0 -25.27(-1.50%)
Aug 24, 2011 1705 1738 1643 1687 0 -21.22(-1.24%)
Aug 23, 2011 1612 1711 1597 1708 0 +106.20(+6.63%)
Aug 22, 2011 1645 1665 1592 1602 0 +2.30(+0.14%)
Aug 19, 2011 1632 1690 1589 1600 0 -70.44(-4.22%)
Aug 18, 2011 1746 1751 1655 1670 0 -137.96(-7.63%)
Aug 17, 2011 1858 1884 1790 1808 0 -43.51(-2.35%)
Aug 16, 2011 1901 1917 1827 1851 0 -60.32(-3.16%)
Aug 15, 2011 1880 1922 1854 1912 0 +50.05(+2.69%)
Aug 12, 2011 1910 1934 1841 1862 0 -20.33(-1.08%)
Aug 11, 2011 1758 1913 1747 1882 0 +137.20(+7.86%)
Aug 10, 2011 1796 1837 1726 1745 0 -98.72(-5.35%)
Aug 09, 2011 1824 1850 1721 1844 0 +104.14(+5.99%)
Aug 08, 2011 1806 1867 1714 1739 0 -164.40(-8.64%)
Aug 05, 2011 1973 2012 1837 1904 0 -43.63(-2.24%)
Aug 04, 2011 2064 2082 1944 1947 0 -154.00(-7.33%)
Aug 03, 2011 2065 2120 1998 2101 0 +44.95(+2.19%)
Aug 02, 2011 2120 2146 2053 2056 0 -88.91(-4.14%)
Aug 01, 2011 2194 2211 2105 2145 0 -7.49(-0.35%)
Jul 29, 2011 2127 2215 2104 2153 0 -6.45(-0.30%)
Jul 28, 2011 2169 2202 2130 2159 0 -0.48(-0.02%)
Jul 27, 2011 2256 2257 2151 2160 0 -115.27(-5.07%)
Jul 26, 2011 2278 2321 2262 2275 0 -2.20(-0.10%)
Jul 25, 2011 2308 2323 2255 2277 0 -67.72(-2.89%)
Jul 22, 2011 2338 2381 2251 2345 0 +149.93(+6.83%)
Jul 21, 2011 2194 2225 2143 2195 0 +3.36(+0.15%)
Jul 20, 2011 2210 2222 2160 2192 0 -7.91(-0.36%)
Jul 19, 2011 2130 2210 2128 2200 0 +88.63(+4.20%)
Jul 18, 2011 2145 2171 2082 2111 0 -49.99(-2.31%)
Jul 15, 2011 2155 2174 2122 2161 0 +22.55(+1.05%)
Jul 14, 2011 2191 2219 2124 2138 0 -43.16(-1.98%)
Jul 13, 2011 2164 2237 2149 2182 0 +35.85(+1.67%)
Jul 12, 2011 2170 2182 2117 2146 0 -40.90(-1.87%)
Jul 11, 2011 2215 2245 2170 2187 0 -59.91(-2.67%)
Jul 08, 2011 2241 2270 2222 2247 0 -30.03(-1.32%)
Jul 07, 2011 2256 2298 2237 2277 0 +42.30(+1.89%)
Jul 06, 2011 2258 2268 2209 2234 0 -34.34(-1.51%)
Jul 05, 2011 2288 2311 2251 2269 0 +2.97(+0.13%)
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.