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 (%)
Nov 30, 2020 19835 20044 19524 19682 0 -51.80(-0.26%)
Nov 27, 2020 19608 19907 19513 19733 0 +246.10(+1.26%)
Nov 25, 2020 19549 19664 19232 19487 0 -165.10(-0.84%)
Nov 24, 2020 19757 19758 19333 19652 0 -66.80(-0.34%)
Nov 23, 2020 19248 19818 19150 19719 0 +838.30(+4.44%)
Nov 20, 2020 18897 19255 18858 18881 0 -126.20(-0.66%)
Nov 19, 2020 18454 19049 18339 19007 0 +337.90(+1.81%)
Nov 18, 2020 18911 19073 18636 18669 0 -386.00(-2.03%)
Nov 17, 2020 18762 19122 18546 19055 0 +65.40(+0.34%)
Nov 16, 2020 18376 19039 18342 18990 0 +1151.90(+6.46%)
Nov 13, 2020 17497 17918 17473 17838 0 +508.70(+2.94%)
Nov 12, 2020 17431 17548 17218 17329 0 -27.50(-0.16%)
Nov 11, 2020 17235 17531 17199 17357 0 +294.30(+1.72%)
Nov 10, 2020 16980 17228 16744 17062 0 -166.80(-0.97%)
Nov 09, 2020 17391 17812 17202 17229 0 +240.20(+1.41%)
Nov 06, 2020 16790 17076 16736 16989 0 +164.00(+0.97%)
Nov 05, 2020 16306 16891 16275 16825 0 +797.10(+4.97%)
Nov 04, 2020 15940 16190 15700 16028 0 +282.40(+1.79%)
Nov 03, 2020 15444 15909 15408 15745 0 +432.20(+2.82%)
Nov 02, 2020 15645 15646 15231 15313 0 -194.00(-1.25%)
Oct 30, 2020 15413 15543 15194 15507 0 -51.50(-0.33%)
Oct 29, 2020 15316 15689 15217 15559 0 +153.80(+1.00%)
Oct 28, 2020 15633 15666 15276 15405 0 -596.20(-3.73%)
Oct 27, 2020 16024 16112 15871 16001 0 -55.80(-0.35%)
Oct 26, 2020 16136 16284 15834 16057 0 -216.20(-1.33%)
Oct 23, 2020 16639 16654 16127 16273 0 -457.00(-2.73%)
Oct 22, 2020 16405 16872 16338 16730 0 +320.20(+1.95%)
Oct 21, 2020 16412 16611 16371 16410 0 -69.80(-0.42%)
Oct 20, 2020 16365 16679 16245 16480 0 +271.00(+1.67%)
Oct 19, 2020 16017 16628 15810 16209 0 +303.90(+1.91%)
Oct 16, 2020 16068 16190 15894 15905 0 -103.00(-0.64%)
Oct 15, 2020 15644 16017 15509 16008 0 +96.20(+0.60%)
Oct 14, 2020 16027 16100 15827 15912 0 -67.30(-0.42%)
Oct 13, 2020 15991 16251 15913 15979 0 +349.00(+2.23%)
Oct 12, 2020 15603 15683 15448 15630 0 +235.20(+1.53%)
Oct 09, 2020 15495 15608 15214 15395 0 +6.70(+0.04%)
Oct 08, 2020 15112 15421 14880 15388 0 +453.30(+3.04%)
Oct 07, 2020 14932 15110 14901 14935 0 +333.90(+2.29%)
Oct 06, 2020 14672 15062 14570 14601 0 -84.10(-0.57%)
Oct 05, 2020 14500 14727 14496 14685 0 +320.90(+2.23%)
Oct 02, 2020 14460 14663 14349 14364 0 -421.20(-2.85%)
Oct 01, 2020 14540 14866 14518 14785 0 +291.60(+2.01%)
Sep 30, 2020 15091 15191 14449 14494 0 -1122.50(-7.19%)
Sep 29, 2020 15315 15823 15278 15616 0 +295.60(+1.93%)
Sep 28, 2020 15284 15337 14834 15320 0 +188.70(+1.25%)
Sep 25, 2020 15255 15272 14720 15132 0 -99.60(-0.65%)
Sep 24, 2020 15239 15505 15110 15231 0 -107.90(-0.70%)
Sep 23, 2020 15693 15875 15277 15339 0 +37.80(+0.25%)
Sep 22, 2020 15177 15330 15020 15302 0 +161.40(+1.07%)
Sep 21, 2020 15278 15330 14754 15140 0 -484.00(-3.10%)
Sep 18, 2020 15865 16068 15388 15624 0 -78.40(-0.50%)
Sep 17, 2020 15158 15797 15046 15702 0 +224.20(+1.45%)
Sep 16, 2020 15142 15785 15094 15478 0 +358.70(+2.37%)
Sep 15, 2020 15216 15305 15012 15120 0 +10.00(+0.07%)
Sep 14, 2020 14902 15279 14884 15110 0 +888.80(+6.25%)
Sep 11, 2020 13967 14344 13880 14221 0 +365.60(+2.64%)
Sep 10, 2020 14040 14186 13799 13855 0 -84.70(-0.61%)
Sep 09, 2020 14162 14164 13727 13940 0 +38.90(+0.28%)
Sep 08, 2020 13896 14267 13749 13901 0 -449.80(-3.13%)
Sep 04, 2020 14268 14498 13866 14351 0 +42.50(+0.30%)
Sep 03, 2020 14750 14771 14161 14308 0 -467.70(-3.17%)
Sep 02, 2020 14344 14885 14300 14776 0 +632.10(+4.47%)
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.