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 (%)
Apr 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
Apr 01, 2011 2786 2802 2710 2729 0 -36.61(-1.32%)
Mar 31, 2011 2773 2808 2737 2766 0 +0.51(+0.02%)
Mar 30, 2011 2764 2824 2740 2765 0 -28.92(-1.03%)
Mar 29, 2011 2751 2802 2730 2794 0 +40.05(+1.45%)
Mar 28, 2011 2755 2804 2736 2754 0 +13.85(+0.51%)
Mar 25, 2011 2742 2776 2716 2740 0 +9.77(+0.36%)
Mar 24, 2011 2700 2756 2679 2731 0 +131.19(+5.05%)
Mar 23, 2011 2561 2615 2530 2599 0 +33.46(+1.30%)
Mar 22, 2011 2579 2596 2536 2566 0 -21.06(-0.81%)
Mar 21, 2011 2583 2604 2550 2587 0 +58.59(+2.32%)
Mar 18, 2011 2594 2600 2510 2528 0 -17.02(-0.67%)
Mar 17, 2011 2564 2597 2520 2546 0 +30.21(+1.20%)
Mar 16, 2011 2571 2628 2475 2515 0 -60.20(-2.34%)
Mar 15, 2011 2517 2604 2460 2576 0 -30.54(-1.17%)
Mar 14, 2011 2644 2702 2578 2606 0 +2.97(+0.11%)
Mar 11, 2011 2528 2630 2520 2603 0 +38.83(+1.51%)
Mar 10, 2011 2593 2612 2519 2564 0 -78.60(-2.97%)
Mar 09, 2011 2716 2720 2624 2643 0 -90.86(-3.32%)
Mar 08, 2011 2740 2778 2696 2734 0 -10.41(-0.38%)
Mar 07, 2011 2843 2857 2695 2744 0 -92.78(-3.27%)
Mar 04, 2011 2848 2868 2795 2837 0 -9.37(-0.33%)
Mar 03, 2011 2816 2872 2803 2846 0 +73.81(+2.66%)
Mar 02, 2011 2750 2844 2746 2772 0 +20.83(+0.76%)
Mar 01, 2011 2830 2844 2741 2752 0 -71.09(-2.52%)
Feb 28, 2011 2905 2920 2782 2823 0 -51.55(-1.79%)
Feb 25, 2011 2814 2884 2792 2874 0 +101.25(+3.65%)
Feb 24, 2011 2719 2799 2681 2773 0 +61.32(+2.26%)
Feb 23, 2011 2783 2791 2647 2712 0 -65.24(-2.35%)
Feb 22, 2011 2881 2896 2759 2777 0 -158.35(-5.39%)
Feb 18, 2011 2935 2935 2935 0 -35.65(-1.20%)
Feb 17, 2011 2930 2993 2921 2971 0 +30.92(+1.05%)
Feb 16, 2011 2957 2977 2902 2940 0 +3.39(+0.12%)
Feb 15, 2011 2971 3010 2903 2937 0 -34.16(-1.15%)
Feb 14, 2011 2921 3022 2916 2971 0 +76.60(+2.65%)
Feb 11, 2011 2871 2925 2849 2894 0 +7.35(+0.25%)
Feb 10, 2011 2825 2899 2808 2887 0 +25.88(+0.90%)
Feb 09, 2011 2870 2919 2831 2861 0 -11.76(-0.41%)
Feb 08, 2011 2833 2887 2779 2873 0 +63.18(+2.25%)
Feb 07, 2011 2821 2868 2785 2810 0 +11.66(+0.42%)
Feb 04, 2011 2757 2810 2732 2798 0 +38.58(+1.40%)
Feb 03, 2011 2796 2820 2735 2759 0 +11.21(+0.41%)
Feb 02, 2011 2685 2771 2674 2748 0 +46.27(+1.71%)
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.