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, 2020 2407 2409 2354 2370 0 -63.67(-2.62%)
Apr 29, 2020 2360 2451 2312 2434 0 +138.79(+6.05%)
Apr 28, 2020 2359 2365 2276 2295 0 -16.18(-0.70%)
Apr 27, 2020 2294 2384 2292 2311 0 +0.54(+0.02%)
Apr 24, 2020 2228 2318 2220 2311 0 +98.38(+4.45%)
Apr 23, 2020 2149 2247 2148 2212 0 +62.46(+2.91%)
Apr 22, 2020 2148 2167 2126 2150 0 +41.58(+1.97%)
Apr 21, 2020 2199 2205 2103 2108 0 -103.41(-4.68%)
Apr 20, 2020 2255 2272 2192 2212 0 -50.16(-2.22%)
Apr 17, 2020 2269 2311 2240 2262 0 +33.57(+1.51%)
Apr 16, 2020 2200 2242 2145 2228 0 +44.50(+2.04%)
Apr 15, 2020 2258 2269 2169 2184 0 -118.43(-5.14%)
Apr 14, 2020 2297 2324 2265 2302 0 +71.91(+3.22%)
Apr 13, 2020 2269 2281 2192 2230 0 -51.13(-2.24%)
Apr 09, 2020 2229 2341 2215 2282 0 +76.73(+3.48%)
Apr 08, 2020 2158 2225 2128 2205 0 +73.50(+3.45%)
Apr 07, 2020 2203 2251 2127 2131 0 -6.35(-0.30%)
Apr 06, 2020 2088 2152 2056 2138 0 +122.80(+6.09%)
Apr 03, 2020 2090 2154 1993 2015 0 -90.12(-4.28%)
Apr 02, 2020 2077 2167 2052 2105 0 -6.21(-0.29%)
Apr 01, 2020 2117 2163 2049 2111 0 -87.26(-3.97%)
Mar 31, 2020 2139 2252 2121 2198 0 +36.07(+1.67%)
Mar 30, 2020 2197 2207 2102 2162 0 +28.04(+1.31%)
Mar 27, 2020 2167 2232 2084 2134 0 -101.09(-4.52%)
Mar 26, 2020 2024 2252 1999 2235 0 +220.13(+10.92%)
Mar 25, 2020 2038 2110 1973 2015 0 -25.87(-1.27%)
Mar 24, 2020 1974 2068 1949 2041 0 +161.38(+8.59%)
Mar 23, 2020 1970 2007 1840 1880 0 -63.55(-3.27%)
Mar 20, 2020 2050 2109 1928 1943 0 -89.42(-4.40%)
Mar 19, 2020 2158 2190 1989 2033 0 -153.21(-7.01%)
Mar 18, 2020 2095 2262 2030 2186 0 -36.09(-1.62%)
Mar 17, 2020 2203 2321 2067 2222 0 +108.96(+5.16%)
Mar 16, 2020 1933 2236 1915 2113 0 -65.43(-3.00%)
Mar 13, 2020 2046 2179 1959 2179 0 +257.60(+13.41%)
Mar 12, 2020 1986 2071 1904 1921 0 -211.31(-9.91%)
Mar 11, 2020 2211 2235 2106 2132 0 -145.29(-6.38%)
Mar 10, 2020 2207 2295 2126 2278 0 +157.62(+7.44%)
Mar 09, 2020 2168 2251 2099 2120 0 -193.79(-8.38%)
Mar 06, 2020 2206 2324 2188 2314 0 +16.33(+0.71%)
Mar 05, 2020 2339 2366 2276 2297 0 -112.05(-4.65%)
Mar 04, 2020 2405 2418 2348 2409 0 +34.15(+1.44%)
Mar 03, 2020 2433 2492 2336 2375 0 -82.57(-3.36%)
Mar 02, 2020 2420 2460 2357 2458 0 +55.17(+2.30%)
Feb 28, 2020 2308 2408 2300 2403 0 +3.27(+0.14%)
Feb 27, 2020 2430 2496 2379 2399 0 -86.89(-3.49%)
Feb 26, 2020 2543 2581 2474 2486 0 -25.41(-1.01%)
Feb 25, 2020 2615 2630 2491 2512 0 -77.06(-2.98%)
Feb 24, 2020 2608 2625 2560 2589 0 -98.50(-3.67%)
Feb 21, 2020 2739 2746 2673 2687 0 -75.42(-2.73%)
Feb 20, 2020 2731 2768 2708 2763 0 +29.68(+1.09%)
Feb 19, 2020 2737 2782 2724 2733 0 -15.27(-0.56%)
Feb 18, 2020 2776 2788 2718 2748 0 -42.15(-1.51%)
Feb 14, 2020 2827 2840 2759 2790 0 -36.00(-1.27%)
Feb 13, 2020 2756 2853 2741 2826 0 -248.91(-8.09%)
Feb 12, 2020 3012 3083 3000 3075 0 +81.55(+2.72%)
Feb 11, 2020 2990 3046 2962 2994 0 +37.21(+1.26%)
Feb 10, 2020 2902 2961 2897 2957 0 +29.20(+1.00%)
Feb 07, 2020 2979 3035 2921 2927 0 -74.45(-2.48%)
Feb 06, 2020 2985 3020 2952 3002 0 +29.32(+0.99%)
Feb 05, 2020 2936 2982 2918 2972 0 +91.08(+3.16%)
Feb 04, 2020 2860 2911 2843 2881 0 +83.81(+3.00%)
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.