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, 2010 1417 2146 2066 2074 0 -84.69(-3.92%)
Apr 29, 2010 2149 2167 2130 2158 0 +16.31(+0.76%)
Apr 28, 2010 1419 2164 2109 2142 0 +7.77(+0.36%)
Apr 27, 2010 1445 2180 2127 2134 0 -41.84(-1.92%)
Apr 26, 2010 1456 2208 2158 2176 0 -15.19(-0.69%)
Apr 23, 2010 1414 2200 2119 2191 0 +60.12(+2.82%)
Apr 22, 2010 1343 2137 2043 2131 0 +96.42(+4.74%)
Apr 21, 2010 1330 2067 2014 2035 0 -1.80(-0.09%)
Apr 20, 2010 1295 2043 2008 2036 0 +26.58(+1.32%)
Apr 19, 2010 1293 2039 1971 2010 0 -25.61(-1.26%)
Apr 16, 2010 1333 2061 2011 2035 0 -27.53(-1.33%)
Apr 15, 2010 1324 2091 2040 2063 0 +21.06(+1.03%)
Apr 14, 2010 1291 2060 2008 2042 0 +54.91(+2.76%)
Apr 13, 2010 1269 2005 1981 1987 0 -3.84(-0.19%)
Apr 12, 2010 1262 2008 1980 1991 0 +11.18(+0.56%)
Apr 09, 2010 1251 1987 1959 1980 0 +9.85(+0.50%)
Apr 08, 2010 1249 1977 1944 1970 0 -5.73(-0.29%)
Apr 07, 2010 1974 1992 1957 1976 0 +1.75(+0.09%)
Apr 06, 2010 1252 1984 1953 1974 0 -6.69(-0.34%)
Apr 05, 2010 1223 1985 1939 1981 0 +45.03(+2.33%)
Apr 01, 2010 1935 1935 1935 0 -62.46(-3.13%)
Mar 31, 2010 1999 2017 1994 1998 0 -11.88(-0.59%)
Mar 30, 2010 2020 2031 1996 2010 0 -4.87(-0.24%)
Mar 29, 2010 2019 2038 2006 2015 0 -31.72(-1.55%)
Mar 26, 2010 1206 2066 2036 2046 0 -2.72(-0.13%)
Mar 25, 2010 1217 2088 2043 2049 0 -4.42(-0.22%)
Mar 24, 2010 1193 2067 2029 2054 0 +2.73(+0.13%)
Mar 23, 2010 1176 2070 2023 2051 0 -7.80(-0.38%)
Mar 22, 2010 1101 2066 2001 2059 0 +0.96(+0.05%)
Mar 19, 2010 1229 2085 2042 2058 0 -25.18(-1.21%)
Mar 18, 2010 2093 2099 2070 2083 0 -6.76(-0.32%)
Mar 17, 2010 1246 2120 2082 2090 0 -7.57(-0.36%)
Mar 16, 2010 1234 2110 2075 2097 0 +16.42(+0.79%)
Mar 15, 2010 1213 2093 2062 2081 0 -8.03(-0.38%)
Mar 12, 2010 1251 2112 2081 2089 0 -13.64(-0.65%)
Mar 11, 2010 1250 2109 2078 2102 0 +0.04(+0.00%)
Mar 10, 2010 1234 2126 2086 2102 0 +15.37(+0.74%)
Mar 09, 2010 1238 2116 2072 2087 0 -5.66(-0.27%)
Mar 08, 2010 2093 2112 2084 2093 0 +2.26(+0.11%)
Mar 05, 2010 1221 2110 2068 2090 0 +24.98(+1.21%)
Mar 04, 2010 1188 2072 2027 2065 0 +32.30(+1.59%)
Mar 03, 2010 1180 2065 2022 2033 0 -22.85(-1.11%)
Mar 02, 2010 1184 2078 2044 2056 0 +0.56(+0.03%)
Mar 01, 2010 1109 2063 1984 2055 0 +86.33(+4.38%)
Feb 26, 2010 1077 1973 1934 1969 0 +21.86(+1.12%)
Feb 25, 2010 1056 1954 1914 1947 0 +3.21(+0.17%)
Feb 24, 2010 1056 1958 1927 1944 0 +16.50(+0.86%)
Feb 23, 2010 1081 1961 1910 1928 0 -38.36(-1.95%)
Feb 22, 2010 1101 1986 1955 1966 0 -7.47(-0.38%)
Feb 19, 2010 1080 1985 1951 1973 0 +6.05(+0.31%)
Feb 18, 2010 1080 1972 1941 1967 0 +6.84(+0.35%)
Feb 17, 2010 1078 1980 1941 1960 0 +32.81(+1.70%)
Feb 16, 2010 1041 1935 1910 1928 0 +19.45(+1.02%)
Feb 12, 2010 1908 1908 1908 0 +10.95(+0.58%)
Feb 11, 2010 994.44 1908 1861 1897 0 +26.56(+1.42%)
Feb 10, 2010 1005 1889 1851 1871 0 -12.31(-0.65%)
Feb 09, 2010 1012 1895 1860 1883 0 +11.52(+0.62%)
Feb 08, 2010 992.02 1895 1853 1871 0 +4.05(+0.22%)
Feb 05, 2010 972.39 1872 1831 1867 0 +10.69(+0.58%)
Feb 04, 2010 1021 1898 1849 1857 0 -51.57(-2.70%)
Feb 03, 2010 1019 1919 1892 1908 0 +15.13(+0.80%)
Feb 02, 2010 1003 1901 1865 1893 0 +18.52(+0.99%)
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.