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 (%)
Dec 31, 2008 662.52 708.25 656.97 698.41 0 +33.10(+4.98%)
Dec 30, 2008 647.89 667.88 635.00 665.30 0 +16.13(+2.48%)
Dec 29, 2008 668.16 684.62 629.36 649.17 0 -28.62(-4.22%)
Dec 26, 2008 693.14 700.54 662.06 677.80 0 +3.22(+0.48%)
Dec 25, 2008 616.31 685.36 606.34 674.58 0 +0.00(+0.00%)
Dec 24, 2008 616.31 685.36 606.34 674.58 0 +45.90(+7.30%)
Dec 23, 2008 672.79 691.62 609.73 628.68 0 -45.15(-6.70%)
Dec 22, 2008 708.01 735.02 642.10 673.83 0 -54.12(-7.43%)
Dec 19, 2008 689.80 746.32 682.89 727.95 0 +53.11(+7.87%)
Dec 18, 2008 664.55 716.83 635.55 674.84 0 +14.92(+2.26%)
Dec 17, 2008 613.85 675.75 599.99 659.92 0 +35.21(+5.64%)
Dec 16, 2008 609.88 633.85 594.59 624.71 0 +24.33(+4.05%)
Dec 15, 2008 625.07 644.44 579.28 600.38 0 -28.60(-4.55%)
Dec 12, 2008 582.75 632.19 572.82 628.98 0 +27.76(+4.62%)
Dec 11, 2008 619.67 650.12 591.37 601.22 0 -24.96(-3.99%)
Dec 10, 2008 637.55 659.29 604.69 626.19 0 +7.82(+1.26%)
Dec 09, 2008 597.55 660.87 578.68 618.37 0 +18.97(+3.16%)
Dec 08, 2008 597.11 626.73 580.27 599.40 0 +15.73(+2.69%)
Dec 05, 2008 523.23 592.82 514.83 583.68 0 +57.91(+11.01%)
Dec 04, 2008 550.64 581.17 505.50 525.77 0 -51.93(-8.99%)
Dec 03, 2008 550.92 590.43 501.65 577.70 0 +39.10(+7.26%)
Dec 02, 2008 563.10 580.27 508.63 538.60 0 -15.15(-2.74%)
Dec 01, 2008 593.58 616.87 527.90 553.75 0 -55.26(-9.07%)
Nov 28, 2008 554.91 620.94 543.40 609.01 0 +52.75(+9.48%)
Nov 27, 2008 505.48 574.93 492.76 556.26 0 +0.00(+0.00%)
Nov 26, 2008 505.48 574.93 492.76 556.26 0 +52.29(+10.38%)
Nov 25, 2008 489.09 516.03 460.94 503.97 0 +26.45(+5.54%)
Nov 24, 2008 429.23 485.83 422.30 477.52 0 +58.29(+13.91%)
Nov 21, 2008 403.89 426.39 372.95 419.23 0 +32.15(+8.30%)
Nov 20, 2008 452.08 458.38 377.50 387.08 0 -70.50(-15.41%)
Nov 19, 2008 523.73 534.30 449.53 457.58 0 -68.28(-12.98%)
Nov 18, 2008 550.95 568.87 504.45 525.86 0 -18.86(-3.46%)
Nov 17, 2008 563.39 583.48 530.36 544.71 0 -17.28(-3.07%)
Nov 14, 2008 602.91 615.82 545.57 561.99 0 -52.94(-8.61%)
Nov 13, 2008 595.78 621.42 529.19 614.93 0 +16.18(+2.70%)
Nov 12, 2008 675.82 688.48 596.42 598.76 0 -91.93(-13.31%)
Nov 11, 2008 710.85 723.88 672.70 690.68 0 -32.26(-4.46%)
Nov 10, 2008 800.56 810.09 712.22 722.95 0 -69.03(-8.72%)
Nov 07, 2008 778.46 816.92 761.22 791.97 0 +21.84(+2.84%)
Nov 06, 2008 815.86 830.54 756.81 770.14 0 -55.63(-6.74%)
Nov 05, 2008 837.77 889.85 811.39 825.76 0 -23.95(-2.82%)
Nov 04, 2008 819.42 862.13 806.99 849.72 0 +50.07(+6.26%)
Nov 03, 2008 808.67 843.69 783.10 799.64 0 +8.16(+1.03%)
Oct 31, 2008 735.54 816.77 722.39 791.48 0 +48.39(+6.51%)
Oct 30, 2008 705.45 754.01 692.47 743.10 0 +62.36(+9.16%)
Oct 29, 2008 661.26 723.60 642.41 680.74 0 +16.77(+2.53%)
Oct 28, 2008 641.63 674.04 596.01 663.97 0 +49.05(+7.98%)
Oct 27, 2008 630.76 667.62 608.64 614.92 0 -28.29(-4.40%)
Oct 24, 2008 622.05 693.02 605.92 643.21 0 -61.01(-8.66%)
Oct 23, 2008 759.88 776.53 674.70 704.21 0 -65.95(-8.56%)
Oct 22, 2008 791.54 816.94 734.18 770.17 0 -129.01(-14.35%)
Oct 21, 2008 876.19 944.54 858.17 899.18 0 -0.59(-0.07%)
Oct 20, 2008 910.45 944.18 846.38 899.77 0 +4.27(+0.48%)
Oct 17, 2008 894.90 967.78 862.49 895.50 0 -13.19(-1.45%)
Oct 16, 2008 912.94 939.83 855.32 908.69 0 +6.09(+0.67%)
Oct 15, 2008 956.00 979.97 891.72 902.60 0 -65.98(-6.81%)
Oct 14, 2008 1000 1035 931.55 968.58 0 +10.53(+1.10%)
Oct 13, 2008 920.89 966.71 877.55 958.05 0 +99.19(+11.55%)
Oct 10, 2008 863.90 917.12 797.20 858.86 0 -51.43(-5.65%)
Oct 09, 2008 960.37 997.48 900.18 910.29 0 -28.61(-3.05%)
Oct 08, 2008 938.16 987.89 904.61 938.89 0 -14.01(-1.47%)
Oct 07, 2008 998.43 1056 942.98 952.91 0 -25.29(-2.59%)
Oct 06, 2008 996.88 1018 887.75 978.20 0 -51.64(-5.01%)
Oct 03, 2008 1103 1154 1022 1030 0 -68.66(-6.25%)
Oct 02, 2008 1058 1155 1014 1098 0 +12.74(+1.17%)
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.