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, 2012 1911 1930 1884 1901 0 -11.09(-0.58%)
Apr 27, 2012 1936 1946 1886 1912 0 +1.76(+0.09%)
Apr 26, 2012 1900 1936 1889 1910 0 +1.09(+0.06%)
Apr 25, 2012 1913 1934 1876 1909 0 +32.86(+1.75%)
Apr 24, 2012 1890 1910 1861 1876 0 -5.05(-0.27%)
Apr 23, 2012 1858 1922 1835 1881 0 +5.07(+0.27%)
Apr 20, 2012 1877 1934 1831 1876 0 -174.34(-8.50%)
Apr 19, 2012 2061 2119 2034 2051 0 -17.52(-0.85%)
Apr 18, 2012 2091 2104 2054 2068 0 -35.13(-1.67%)
Apr 17, 2012 2083 2126 2068 2103 0 +30.61(+1.48%)
Apr 16, 2012 2079 2103 2041 2073 0 +13.29(+0.65%)
Apr 13, 2012 2103 2112 2055 2059 0 -55.80(-2.64%)
Apr 12, 2012 2119 2180 2091 2115 0 +13.81(+0.66%)
Apr 11, 2012 2125 2163 2091 2101 0 -3.72(-0.18%)
Apr 10, 2012 2169 2186 2084 2105 0 -64.66(-2.98%)
Apr 09, 2012 2175 2199 2157 2170 0 -42.76(-1.93%)
Apr 05, 2012 2234 2257 2199 2213 0 -17.48(-0.78%)
Apr 04, 2012 2277 2290 2203 2230 0 -193.78(-7.99%)
Apr 03, 2012 2414 2441 2397 2424 0 -4.48(-0.18%)
Apr 02, 2012 2431 2455 2398 2428 0 +1.02(+0.04%)
Mar 30, 2012 2499 2503 2414 2427 0 -54.21(-2.18%)
Mar 29, 2012 2499 2526 2454 2482 0 -29.63(-1.18%)
Mar 28, 2012 2495 2537 2476 2511 0 +10.76(+0.43%)
Mar 27, 2012 2482 2536 2468 2500 0 +25.95(+1.05%)
Mar 26, 2012 2474 2498 2419 2474 0 +16.26(+0.66%)
Mar 23, 2012 2481 2507 2410 2458 0 -73.70(-2.91%)
Mar 22, 2012 2532 2545 2483 2532 0 -17.53(-0.69%)
Mar 21, 2012 2519 2594 2507 2549 0 +54.29(+2.18%)
Mar 20, 2012 2491 2518 2464 2495 0 -15.28(-0.61%)
Mar 19, 2012 2516 2547 2493 2510 0 -20.25(-0.80%)
Mar 16, 2012 2523 2549 2499 2531 0 +14.78(+0.59%)
Mar 15, 2012 2494 2541 2455 2516 0 +30.46(+1.23%)
Mar 14, 2012 2524 2559 2463 2485 0 -24.63(-0.98%)
Mar 13, 2012 2459 2516 2444 2510 0 +75.36(+3.10%)
Mar 12, 2012 2465 2473 2414 2435 0 -42.15(-1.70%)
Mar 09, 2012 2435 2496 2423 2477 0 +64.67(+2.68%)
Mar 08, 2012 2060 2432 2381 2412 0 +24.71(+1.03%)
Mar 07, 2012 2043 2416 2351 2387 0 +10.77(+0.45%)
Mar 06, 2012 2053 2407 2345 2377 0 -58.17(-2.39%)
Mar 05, 2012 2140 2502 2430 2435 0 -63.91(-2.56%)
Mar 02, 2012 2155 2541 2476 2499 0 -0.52(-0.02%)
Mar 01, 2012 2477 2516 2456 2499 0 +39.09(+1.59%)
Feb 29, 2012 2182 2552 2454 2460 0 -46.09(-1.84%)
Feb 28, 2012 2143 2543 2474 2506 0 +48.43(+1.97%)
Feb 27, 2012 2079 2494 2413 2458 0 +58.33(+2.43%)
Feb 24, 2012 2391 2421 2380 2400 0 +17.90(+0.75%)
Feb 23, 2012 2021 2406 2328 2382 0 +11.42(+0.48%)
Feb 22, 2012 2388 2400 2360 2370 0 -22.54(-0.94%)
Feb 21, 2012 2080 2437 2380 2393 0 -27.69(-1.14%)
Feb 17, 2012 2420 2420 2420 0 -17.86(-0.73%)
Feb 16, 2012 2403 2444 2385 2438 0 +37.50(+1.56%)
Feb 15, 2012 2410 2452 2388 2401 0 +8.60(+0.36%)
Feb 14, 2012 2343 2403 2340 2392 0 +54.69(+2.34%)
Feb 13, 2012 2362 2368 2304 2338 0 +1.82(+0.08%)
Feb 10, 2012 2361 2376 2318 2336 0 -48.15(-2.02%)
Feb 09, 2012 2380 2397 2345 2384 0 +7.82(+0.33%)
Feb 08, 2012 2336 2390 2322 2376 0 +57.40(+2.48%)
Feb 07, 2012 2336 2360 2292 2319 0 -22.62(-0.97%)
Feb 06, 2012 2337 2360 2319 2341 0 -22.32(-0.94%)
Feb 03, 2012 2341 2370 2319 2364 0 +49.85(+2.15%)
Feb 02, 2012 2313 2332 2300 2314 0 +5.07(+0.22%)
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.