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 (%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
Jan 03, 2017 7073 7287 7061 7227 0 +201.01(+2.86%)
Dec 30, 2016 7026 7026 7026 7026 0 -112.90(-1.58%)
Dec 29, 2016 7232 7302 7101 7139 0 -151.90(-2.08%)
Dec 28, 2016 7485 7490 7285 7291 0 -163.08(-2.19%)
Dec 27, 2016 7466 7556 7420 7454 0 +12.41(+0.17%)
Dec 23, 2016 7442 7442 7442 7442 0 +30.68(+0.41%)
Dec 22, 2016 7332 7510 7284 7411 0 +775.97(+11.69%)
Dec 21, 2016 6690 6716 6563 6635 0 -25.10(-0.38%)
Dec 20, 2016 6686 6710 6601 6660 0 +88.73(+1.35%)
Dec 19, 2016 6588 6680 6505 6572 0 +33.79(+0.52%)
Dec 16, 2016 6621 6768 6511 6538 0 -11.00(-0.17%)
Dec 15, 2016 6493 6620 6455 6549 0 +82.00(+1.27%)
Dec 14, 2016 6446 6568 6394 6467 0 -41.33(-0.64%)
Dec 13, 2016 6513 6614 6405 6508 0 +34.37(+0.53%)
Dec 12, 2016 6560 6624 6308 6474 0 -145.58(-2.20%)
Dec 09, 2016 6682 6724 6504 6619 0 -45.34(-0.68%)
Dec 08, 2016 6675 6765 6535 6665 0 +81.29(+1.23%)
Dec 07, 2016 6291 6616 6229 6583 0 +421.32(+6.84%)
Dec 06, 2016 6021 6172 6004 6162 0 +150.35(+2.50%)
Dec 05, 2016 6123 6132 5942 6012 0 -45.85(-0.76%)
Dec 02, 2016 5953 6185 5904 6058 0 +94.87(+1.59%)
Dec 01, 2016 6347 6387 5870 5963 0 -329.96(-5.24%)
Nov 30, 2016 6316 6374 6242 6293 0 +24.43(+0.39%)
Nov 29, 2016 6423 6508 6256 6268 0 -174.69(-2.71%)
Nov 28, 2016 6503 6535 6427 6443 0 -47.97(-0.74%)
Nov 25, 2016 6431 6584 6383 6491 0 +69.09(+1.08%)
Nov 23, 2016 6422 6422 6422 6422 0 +52.67(+0.83%)
Nov 22, 2016 6335 6388 6274 6369 0 +81.49(+1.30%)
Nov 21, 2016 6263 6348 6239 6288 0 +77.12(+1.24%)
Nov 18, 2016 6116 6248 6097 6210 0 +12.90(+0.21%)
Nov 17, 2016 5945 6247 5912 6198 0 +286.66(+4.85%)
Nov 16, 2016 5809 5938 5800 5911 0 +50.61(+0.86%)
Nov 15, 2016 5727 5884 5723 5860 0 +116.26(+2.02%)
Nov 14, 2016 5762 5832 5688 5744 0 +13.99(+0.24%)
Nov 11, 2016 5541 5734 5487 5730 0 +217.96(+3.95%)
Nov 10, 2016 5626 5754 5480 5512 0 -66.48(-1.19%)
Nov 09, 2016 5485 5564 5422 5579 0 -53.13(-0.94%)
Nov 08, 2016 5595 5676 5518 5632 0 +14.08(+0.25%)
Nov 07, 2016 5510 5637 5506 5618 0 +216.94(+4.02%)
Nov 04, 2016 5334 5507 5327 5401 0 +19.43(+0.36%)
Nov 03, 2016 5394 5441 5360 5381 0 -18.81(-0.35%)
Nov 02, 2016 5486 5510 5345 5400 0 -97.06(-1.77%)
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.