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 (%)
May 29, 2009 1012 1045 988.83 1037 0 +29.93(+2.97%)
May 28, 2009 1031 1039 964.03 1007 0 -0.61(-0.06%)
May 27, 2009 1009 1051 991.74 1007 0 +53.49(+5.61%)
May 26, 2009 914.34 974.74 911.84 953.96 0 +29.97(+3.24%)
May 25, 2009 944.67 955.70 913.59 923.99 0 +0.00(+0.00%)
May 22, 2009 944.67 955.70 913.59 923.99 0 -12.40(-1.32%)
May 21, 2009 955.20 965.75 909.79 936.40 0 -27.92(-2.89%)
May 20, 2009 993.86 1037 958.66 964.32 0 -20.29(-2.06%)
May 19, 2009 957.97 1015 950.86 984.60 0 +13.44(+1.38%)
May 18, 2009 924.52 979.23 916.95 971.16 0 +59.53(+6.53%)
May 15, 2009 932.28 955.42 896.80 911.63 0 -11.84(-1.28%)
May 14, 2009 875.74 937.85 862.92 923.47 0 +58.99(+6.82%)
May 13, 2009 881.47 899.85 847.16 864.48 0 -29.80(-3.33%)
May 12, 2009 950.40 959.44 871.18 894.28 0 -48.13(-5.11%)
May 11, 2009 943.14 968.43 915.22 942.41 0 -28.36(-2.92%)
May 08, 2009 1014 1026 936.47 970.77 0 -20.42(-2.06%)
May 07, 2009 1062 1080 973.15 991.19 0 -79.58(-7.43%)
May 06, 2009 1085 1115 1050 1071 0 -12.58(-1.16%)
May 05, 2009 1065 1093 1043 1083 0 +5.34(+0.50%)
May 04, 2009 1044 1082 1008 1078 0 +69.73(+6.92%)
May 01, 2009 993.35 1036 974.59 1008 0 -1.67(-0.17%)
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%)
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.