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

Data Storage Devices Sector (CIX: MSECTOR813 )

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, 2013 1795 1811 1781 1800 0 -1.52(-0.08%)
Apr 29, 2013 1809 1820 1796 1802 0 -0.29(-0.02%)
Apr 26, 2013 1808 1819 1791 1802 0 -5.92(-0.33%)
Apr 25, 2013 1802 1827 1791 1808 0 +9.34(+0.52%)
Apr 24, 2013 1788 1819 1766 1799 0 +9.40(+0.53%)
Apr 23, 2013 1767 1803 1757 1789 0 +34.96(+1.99%)
Apr 22, 2013 1734 1767 1724 1754 0 +26.89(+1.56%)
Apr 19, 2013 1772 1778 1721 1727 0 -56.83(-3.19%)
Apr 18, 2013 1821 1827 1777 1784 0 -32.39(-1.78%)
Apr 17, 2013 1844 1856 1812 1817 0 -39.80(-2.14%)
Apr 16, 2013 1835 1860 1822 1856 0 +30.70(+1.68%)
Apr 15, 2013 1849 1876 1824 1826 0 -31.05(-1.67%)
Apr 12, 2013 1825 1875 1808 1857 0 +28.45(+1.56%)
Apr 11, 2013 1854 1857 1818 1828 0 -23.46(-1.27%)
Apr 10, 2013 1824 1866 1808 1852 0 +10.62(+0.58%)
Apr 09, 2013 1836 1852 1817 1841 0 +5.55(+0.30%)
Apr 08, 2013 1829 1842 1820 1836 0 +4.84(+0.26%)
Apr 05, 2013 1829 1838 1801 1831 0 -19.79(-1.07%)
Apr 04, 2013 1874 1881 1833 1850 0 -23.01(-1.23%)
Apr 03, 2013 1896 1902 1866 1874 0 -20.05(-1.06%)
Apr 02, 2013 1883 1901 1874 1894 0 +19.09(+1.02%)
Apr 01, 2013 1897 1901 1867 1874 0 -24.98(-1.32%)
Mar 28, 2013 1899 1899 1899 0 +12.00(+0.64%)
Mar 27, 2013 1869 1905 1867 1887 0 +9.15(+0.49%)
Mar 26, 2013 1886 1894 1867 1878 0 +1.97(+0.10%)
Mar 25, 2013 1913 1920 1871 1876 0 -26.78(-1.41%)
Mar 22, 2013 1923 1928 1895 1903 0 -22.21(-1.15%)
Mar 21, 2013 1934 1945 1913 1925 0 -23.74(-1.22%)
Mar 20, 2013 1947 1962 1938 1949 0 +14.78(+0.76%)
Mar 19, 2013 1962 1966 1921 1934 0 -23.60(-1.21%)
Mar 18, 2013 1960 1980 1947 1958 0 -23.39(-1.18%)
Mar 15, 2013 1988 2000 1966 1981 0 -17.40(-0.87%)
Mar 14, 2013 1976 2003 1969 1999 0 +41.11(+2.10%)
Mar 13, 2013 1934 1982 1922 1958 0 +25.11(+1.30%)
Mar 12, 2013 1938 1942 1909 1932 0 -12.42(-0.64%)
Mar 11, 2013 1928 1954 1912 1945 0 +18.38(+0.95%)
Mar 08, 2013 1914 1938 1894 1926 0 +25.78(+1.36%)
Mar 07, 2013 1930 1942 1892 1901 0 -28.31(-1.47%)
Mar 06, 2013 1909 1937 1896 1929 0 +32.95(+1.74%)
Mar 05, 2013 1864 1902 1863 1896 0 +36.77(+1.98%)
Mar 04, 2013 1858 1866 1845 1859 0 -5.40(-0.29%)
Mar 01, 2013 1846 1873 1825 1865 0 +16.22(+0.88%)
Feb 28, 2013 1868 1874 1846 1848 0 -21.45(-1.15%)
Feb 27, 2013 1853 1887 1837 1870 0 +16.12(+0.87%)
Feb 26, 2013 1861 1879 1841 1854 0 -45.04(-2.37%)
Feb 22, 2013 1904 1915 1884 1899 0 +6.85(+0.36%)
Feb 21, 2013 1903 1912 1871 1892 0 -17.65(-0.92%)
Feb 20, 2013 1948 1954 1909 1910 0 -38.77(-1.99%)
Feb 15, 2013 1948 1948 1948 0 +4.26(+0.22%)
Feb 14, 2013 1931 1961 1916 1944 0 -4.12(-0.21%)
Feb 13, 2013 1953 1974 1928 1948 0 -11.71(-0.60%)
Feb 12, 2013 1973 1982 1952 1960 0 -7.68(-0.39%)
Feb 11, 2013 1983 1988 1960 1968 0 -18.72(-0.94%)
Feb 08, 2013 1977 1993 1969 1986 0 +12.69(+0.64%)
Feb 07, 2013 1982 1992 1949 1974 0 -26.39(-1.32%)
Feb 06, 2013 1992 2019 1984 2000 0 +14.52(+0.73%)
Feb 04, 2013 1993 2012 1978 1986 0 -17.18(-0.86%)
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.