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 (%)
Jul 29, 2016 4636 4648 4544 4581 0 -26.95(-0.58%)
Jul 28, 2016 4708 4728 4575 4608 0 -119.99(-2.54%)
Jul 27, 2016 4934 4949 4685 4728 0 -149.56(-3.07%)
Jul 26, 2016 4666 4886 4647 4878 0 +235.32(+5.07%)
Jul 25, 2016 4660 4773 4623 4642 0 +240.66(+5.47%)
Jul 22, 2016 4419 4429 4356 4402 0 -9.21(-0.21%)
Jul 21, 2016 4507 4520 4379 4411 0 -127.73(-2.81%)
Jul 20, 2016 4447 4551 4417 4539 0 +121.04(+2.74%)
Jul 19, 2016 4394 4445 4334 4418 0 -20.30(-0.46%)
Jul 18, 2016 4414 4449 4362 4438 0 +65.25(+1.49%)
Jul 15, 2016 4422 4484 4337 4373 0 -42.46(-0.96%)
Jul 14, 2016 4483 4501 4405 4415 0 -0.38(-0.01%)
Jul 13, 2016 4396 4450 4342 4416 0 +26.08(+0.59%)
Jul 12, 2016 4317 4460 4309 4389 0 +184.26(+4.38%)
Jul 11, 2016 4249 4311 4194 4205 0 +8.83(+0.21%)
Jul 08, 2016 4196 4229 4058 4196 0 +139.06(+3.43%)
Jul 07, 2016 3968 4166 3961 4057 0 +87.47(+2.20%)
Jul 05, 2016 4114 4140 3933 3970 0 -184.50(-4.44%)
Jul 01, 2016 4154 4154 4154 4154 0 -380.32(-8.39%)
Jun 30, 2016 4396 4541 4359 4535 0 +185.52(+4.27%)
Jun 29, 2016 4378 4418 4268 4349 0 +66.69(+1.56%)
Jun 28, 2016 4180 4306 4171 4282 0 +229.11(+5.65%)
Jun 27, 2016 4332 4370 4011 4053 0 -306.92(-7.04%)
Jun 24, 2016 4446 4565 4330 4360 0 -267.70(-5.78%)
Jun 23, 2016 4430 4662 4429 4628 0 +407.76(+9.66%)
Jun 22, 2016 4245 4326 4204 4220 0 -15.79(-0.37%)
Jun 21, 2016 4170 4262 4134 4236 0 +132.46(+3.23%)
Jun 20, 2016 4159 4213 4093 4104 0 +41.85(+1.03%)
Jun 17, 2016 4001 4115 3984 4062 0 +67.27(+1.68%)
Jun 16, 2016 3967 4006 3874 3994 0 -19.84(-0.49%)
Jun 15, 2016 4061 4091 3992 4014 0 +27.24(+0.68%)
Jun 14, 2016 4025 4109 3921 3987 0 -33.31(-0.83%)
Jun 13, 2016 4009 4119 3985 4020 0 -32.10(-0.79%)
Jun 10, 2016 4107 4125 4020 4052 0 -116.55(-2.80%)
Jun 09, 2016 4154 4228 4079 4169 0 -21.48(-0.51%)
Jun 08, 2016 4339 4342 4164 4190 0 -125.94(-2.92%)
Jun 07, 2016 4263 4363 4254 4316 0 +70.28(+1.66%)
Jun 06, 2016 4283 4335 4242 4246 0 -26.34(-0.62%)
Jun 03, 2016 4320 4328 4198 4272 0 -70.07(-1.61%)
Jun 02, 2016 4292 4372 4230 4343 0 +5.51(+0.13%)
Jun 01, 2016 4188 4338 4096 4337 0 +112.50(+2.66%)
May 31, 2016 4206 4285 4075 4225 0 +124.93(+3.05%)
May 27, 2016 4100 4100 4100 4100 0 +110.66(+2.77%)
May 26, 2016 3916 4014 3907 3989 0 +107.21(+2.76%)
May 25, 2016 3889 3948 3827 3882 0 +23.34(+0.60%)
May 24, 2016 3796 3863 3751 3858 0 +115.68(+3.09%)
May 23, 2016 3651 3756 3646 3743 0 +104.70(+2.88%)
May 20, 2016 3481 3644 3477 3638 0 +231.94(+6.81%)
May 19, 2016 3394 3480 3358 3406 0 -3.92(-0.11%)
May 18, 2016 3362 3440 3362 3410 0 +48.55(+1.44%)
May 17, 2016 3361 3395 3340 3361 0 -3.79(-0.11%)
May 16, 2016 3356 3368 3343 3365 0 +15.25(+0.46%)
May 13, 2016 3360 3377 3329 3350 0 -6.37(-0.19%)
May 12, 2016 3421 3435 3322 3356 0 -58.89(-1.72%)
May 11, 2016 3415 3459 3402 3415 0 -9.45(-0.28%)
May 10, 2016 3396 3430 3379 3425 0 +56.01(+1.66%)
May 09, 2016 3383 3395 3348 3369 0 -12.09(-0.36%)
May 06, 2016 3352 3414 3332 3381 0 +13.81(+0.41%)
May 05, 2016 3381 3426 3357 3367 0 -2.89(-0.09%)
May 04, 2016 3406 3444 3342 3370 0 -54.10(-1.58%)
May 03, 2016 3432 3460 3401 3424 0 -37.69(-1.09%)
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.