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, 2014 6881 6906 6734 6783 0 -72.86(-1.06%)
Sep 29, 2014 6681 6923 6636 6856 0 +85.85(+1.27%)
Sep 26, 2014 6768 6824 6679 6770 0 +311.92(+4.83%)
Sep 25, 2014 6613 6644 6405 6458 0 -112.33(-1.71%)
Sep 19, 2014 6738 6769 6548 6571 0 -155.21(-2.31%)
Sep 18, 2014 6631 6752 6597 6726 0 +141.86(+2.15%)
Sep 17, 2014 6513 6634 6469 6584 0 +69.76(+1.07%)
Sep 16, 2014 6278 6537 6232 6514 0 +237.16(+3.78%)
Sep 15, 2014 6491 6509 6252 6277 0 -227.29(-3.49%)
Sep 12, 2014 6556 6596 6486 6504 0 -60.23(-0.92%)
Sep 11, 2014 6545 6605 6482 6565 0 -24.09(-0.37%)
Sep 10, 2014 6614 6624 6466 6589 0 +10.11(+0.15%)
Sep 09, 2014 6684 6752 6522 6578 0 -129.85(-1.94%)
Sep 08, 2014 6661 6790 6643 6708 0 +55.30(+0.83%)
Sep 05, 2014 6527 6664 6500 6653 0 +164.67(+2.54%)
Sep 04, 2014 6467 6582 6448 6488 0 +66.72(+1.04%)
Sep 03, 2014 6410 6440 6316 6422 0 +16.37(+0.26%)
Sep 02, 2014 6578 6599 6369 6405 0 -188.17(-2.85%)
Aug 29, 2014 6593 6593 6593 0 -29.41(-0.44%)
Aug 28, 2014 6630 6647 6574 6623 0 -36.38(-0.55%)
Aug 27, 2014 6641 6682 6604 6659 0 +19.63(+0.30%)
Aug 26, 2014 6695 6725 6578 6640 0 -46.06(-0.69%)
Aug 25, 2014 6710 6750 6653 6686 0 +18.77(+0.28%)
Aug 22, 2014 6651 6698 6604 6667 0 +20.14(+0.30%)
Aug 21, 2014 6631 6672 6568 6647 0 -14.22(-0.21%)
Aug 20, 2014 6490 6684 6487 6661 0 +167.92(+2.59%)
Aug 19, 2014 6468 6536 6456 6493 0 +68.96(+1.07%)
Aug 18, 2014 6389 6443 6333 6424 0 +71.85(+1.13%)
Aug 15, 2014 6342 6394 6281 6352 0 +74.04(+1.18%)
Aug 14, 2014 6252 6321 6238 6278 0 -33.47(-0.53%)
Aug 13, 2014 6218 6340 6206 6312 0 +119.14(+1.92%)
Aug 12, 2014 6192 6241 6115 6193 0 -33.71(-0.54%)
Aug 11, 2014 6176 6256 6126 6226 0 +110.09(+1.80%)
Aug 08, 2014 6079 6162 6046 6116 0 +59.44(+0.98%)
Aug 07, 2014 6269 6314 6015 6057 0 -173.57(-2.79%)
Aug 06, 2014 6252 6305 6132 6230 0 -40.54(-0.65%)
Aug 05, 2014 6335 6444 6235 6271 0 -102.78(-1.61%)
Aug 04, 2014 6284 6403 6260 6374 0 +106.14(+1.69%)
Aug 01, 2014 6204 6319 6161 6267 0 +89.22(+1.44%)
Jul 31, 2014 6267 6296 6075 6178 0 -448.98(-6.77%)
Jul 23, 2014 6639 6675 6569 6627 0 -15.64(-0.24%)
Jul 22, 2014 6603 6674 6543 6643 0 +86.02(+1.31%)
Jul 21, 2014 6564 6612 6474 6557 0 -28.76(-0.44%)
Jul 18, 2014 6563 6686 6503 6586 0 +48.79(+0.75%)
Jul 17, 2014 6807 6831 6492 6537 0 -573.18(-8.06%)
Jul 16, 2014 7058 7165 7002 7110 0 +130.75(+1.87%)
Jul 15, 2014 6958 7043 6875 6979 0 +44.84(+0.65%)
Jul 14, 2014 6882 6968 6842 6934 0 +109.87(+1.61%)
Jul 11, 2014 6805 6895 6766 6825 0 +34.00(+0.50%)
Jul 10, 2014 6699 6842 6637 6791 0 -27.75(-0.41%)
Jul 09, 2014 6792 6852 6675 6818 0 -25.54(-0.37%)
Jul 08, 2014 6854 6911 6656 6844 0 -29.43(-0.43%)
Jul 07, 2014 6967 6982 6842 6873 0 -117.04(-1.67%)
Jul 03, 2014 6990 6990 6990 0 +23.94(+0.34%)
Jul 02, 2014 6978 7043 6901 6966 0 -13.17(-0.19%)
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.