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 30, 2009 1007 1048 994.84 1010 0 +16.85(+1.70%)
Apr 29, 2009 966.82 1016 957.32 993.10 0 +43.83(+4.62%)
Apr 28, 2009 946.08 975.25 923.46 949.27 0 -9.51(-0.99%)
Apr 27, 2009 950.28 1013 922.07 958.79 0 -16.65(-1.71%)
Apr 24, 2009 976.15 999.05 942.64 975.44 0 -0.41(-0.04%)
Apr 23, 2009 1004 1019 951.10 975.85 0 -15.19(-1.53%)
Apr 22, 2009 948.58 1029 942.39 991.04 0 +74.71(+8.15%)
Apr 21, 2009 889.90 939.68 876.67 916.33 0 +18.71(+2.08%)
Apr 20, 2009 948.63 963.97 887.57 897.62 0 -77.58(-7.96%)
Apr 17, 2009 971.43 991.57 945.82 975.20 0 +12.44(+1.29%)
Apr 16, 2009 917.73 979.68 908.95 962.76 0 +63.06(+7.01%)
Apr 15, 2009 876.93 904.89 859.35 899.70 0 +14.90(+1.68%)
Apr 14, 2009 901.39 932.81 864.53 884.79 0 -24.70(-2.72%)
Apr 13, 2009 907.05 919.51 878.26 909.49 0 -6.24(-0.68%)
Apr 10, 2009 898.65 933.74 888.46 915.73 0 +0.00(+0.00%)
Apr 09, 2009 898.65 933.74 888.46 915.73 0 +57.54(+6.70%)
Apr 08, 2009 848.46 865.22 818.22 858.20 0 +9.09(+1.07%)
Apr 07, 2009 871.92 894.08 835.99 849.10 0 -47.94(-5.34%)
Apr 06, 2009 889.81 907.48 860.15 897.04 0 -13.11(-1.44%)
Apr 03, 2009 882.32 924.96 866.12 910.15 0 +11.15(+1.24%)
Apr 02, 2009 862.86 912.19 851.73 899.00 0 +64.65(+7.75%)
Apr 01, 2009 807.22 843.35 783.72 834.35 0 +8.13(+0.98%)
Mar 31, 2009 821.08 851.62 808.34 826.22 0 +26.25(+3.28%)
Mar 30, 2009 835.60 838.26 787.29 799.97 0 -54.87(-6.42%)
Mar 27, 2009 856.46 885.03 842.43 854.84 0 -17.52(-2.01%)
Mar 26, 2009 824.40 882.00 813.19 872.36 0 +76.64(+9.63%)
Mar 25, 2009 784.77 836.91 760.24 795.72 0 +13.93(+1.78%)
Mar 24, 2009 766.92 806.64 740.96 781.80 0 -0.75(-0.10%)
Mar 23, 2009 759.09 787.50 737.15 782.54 0 +65.59(+9.15%)
Mar 20, 2009 765.68 775.49 712.11 716.96 0 -40.27(-5.32%)
Mar 19, 2009 775.14 791.51 749.26 757.22 0 -17.39(-2.25%)
Mar 18, 2009 732.46 792.59 723.22 774.62 0 +33.04(+4.46%)
Mar 17, 2009 717.79 743.56 696.51 741.58 0 +23.99(+3.34%)
Mar 16, 2009 757.05 761.41 709.20 717.59 0 -34.15(-4.54%)
Mar 13, 2009 715.10 762.48 704.35 751.74 0 +38.37(+5.38%)
Mar 12, 2009 679.04 722.18 660.32 713.37 0 +40.65(+6.04%)
Mar 11, 2009 642.20 691.34 631.46 672.73 0 +38.97(+6.15%)
Mar 10, 2009 581.30 638.94 571.47 633.76 0 +75.99(+13.62%)
Mar 09, 2009 581.25 603.88 549.58 557.76 0 -30.94(-5.26%)
Mar 06, 2009 622.79 639.58 559.39 588.70 0 -30.39(-4.91%)
Mar 05, 2009 616.70 636.99 604.63 619.09 0 -7.30(-1.16%)
Mar 04, 2009 627.54 651.19 607.87 626.39 0 +21.84(+3.61%)
Mar 03, 2009 607.28 632.53 592.10 604.54 0 +10.24(+1.72%)
Mar 02, 2009 634.07 647.46 587.82 594.31 0 -52.64(-8.14%)
Feb 27, 2009 655.96 684.78 626.25 646.95 0 -25.20(-3.75%)
Feb 26, 2009 679.36 713.00 662.81 672.15 0 -0.90(-0.13%)
Feb 25, 2009 661.51 690.12 635.60 673.05 0 +3.40(+0.51%)
Feb 24, 2009 622.95 680.38 608.39 669.65 0 +78.38(+13.26%)
Feb 23, 2009 604.29 633.02 580.03 591.27 0 -9.51(-1.58%)
Feb 20, 2009 609.55 621.28 577.59 600.78 0 -20.52(-3.30%)
Feb 19, 2009 672.09 691.02 617.94 621.30 0 -34.58(-5.27%)
Feb 18, 2009 671.26 683.75 642.53 655.88 0 -10.21(-1.53%)
Feb 17, 2009 699.77 704.39 638.89 666.09 0 -65.46(-8.95%)
Feb 16, 2009 751.74 759.33 719.56 731.55 0 +0.00(+0.00%)
Feb 13, 2009 751.74 759.33 719.56 731.55 0 -15.08(-2.02%)
Feb 12, 2009 726.10 757.17 699.15 746.63 0 +18.30(+2.51%)
Feb 11, 2009 758.65 763.37 683.11 728.33 0 -26.20(-3.47%)
Feb 10, 2009 788.63 810.93 743.40 754.53 0 -40.08(-5.04%)
Feb 09, 2009 773.12 815.07 761.58 794.60 0 +20.30(+2.62%)
Feb 06, 2009 744.81 794.90 729.84 774.30 0 +32.01(+4.31%)
Feb 05, 2009 692.77 752.60 668.98 742.28 0 +37.01(+5.25%)
Feb 04, 2009 680.90 742.73 665.21 705.27 0 +15.86(+2.30%)
Feb 03, 2009 671.55 705.60 646.79 689.41 0 -42.97(-5.87%)
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.