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 (%)
Jun 28, 2019 12172 12185 11774 11937 0 +153.40(+1.30%)
Jun 27, 2019 11414 11866 11311 11783 0 +313.20(+2.73%)
Jun 26, 2019 11111 11642 11056 11470 0 +1317.90(+12.98%)
Jun 25, 2019 10358 10524 10130 10152 0 -160.10(-1.55%)
Jun 24, 2019 10313 10579 10254 10312 0 -15.60(-0.15%)
Jun 21, 2019 10465 10525 10170 10328 0 -274.00(-2.58%)
Jun 20, 2019 10814 10940 10562 10602 0 +63.40(+0.60%)
Jun 19, 2019 10762 10765 10465 10538 0 -101.60(-0.95%)
Jun 18, 2019 10211 10822 10209 10640 0 +571.30(+5.67%)
Jun 17, 2019 10110 10206 9982 10069 0 -76.40(-0.75%)
Jun 14, 2019 10092 10208 10020 10145 0 -229.60(-2.21%)
Jun 13, 2019 10283 10453 10259 10375 0 +130.90(+1.28%)
Jun 12, 2019 10561 10594 10172 10244 0 -567.30(-5.25%)
Jun 11, 2019 11105 11164 10781 10811 0 -31.90(-0.29%)
Jun 10, 2019 10740 11030 10715 10843 0 +287.00(+2.72%)
Jun 07, 2019 10424 10570 10322 10556 0 +158.10(+1.52%)
Jun 06, 2019 10340 10508 10237 10398 0 +35.80(+0.35%)
Jun 05, 2019 10918 10979 10262 10362 0 -343.40(-3.21%)
Jun 04, 2019 10344 10728 10266 10706 0 +528.30(+5.19%)
Jun 03, 2019 10226 10312 10071 10177 0 +50.70(+0.50%)
May 31, 2019 10120 10349 10094 10127 0 -213.50(-2.06%)
May 30, 2019 10363 10640 10243 10340 0 +20.30(+0.20%)
May 29, 2019 10020 10360 9975 10320 0 +111.60(+1.09%)
May 28, 2019 10574 10625 10190 10208 0 -319.80(-3.04%)
May 24, 2019 10576 10639 10402 10528 0 +56.10(+0.54%)
May 23, 2019 10495 10502 10212 10472 0 -279.30(-2.60%)
May 22, 2019 10899 10976 10721 10751 0 -282.70(-2.56%)
May 21, 2019 10923 11106 10880 11034 0 +256.10(+2.38%)
May 20, 2019 10753 10896 10626 10778 0 -375.30(-3.36%)
May 17, 2019 11328 11531 11075 11153 0 -386.30(-3.35%)
May 16, 2019 11650 11745 11468 11539 0 -329.80(-2.78%)
May 15, 2019 11708 11958 11663 11869 0 -20.50(-0.17%)
May 14, 2019 11736 11922 11549 11890 0 +349.10(+3.02%)
May 13, 2019 11547 11735 11445 11541 0 -487.30(-4.05%)
May 10, 2019 12048 12135 11632 12028 0 -99.00(-0.82%)
May 09, 2019 12070 12237 11801 12127 0 -142.10(-1.16%)
May 08, 2019 12305 12497 12218 12269 0 -156.10(-1.26%)
May 07, 2019 12843 12925 12260 12425 0 -556.00(-4.28%)
May 06, 2019 12755 13030 12635 12981 0 -361.00(-2.71%)
May 03, 2019 13081 13358 13055 13342 0 +240.50(+1.84%)
May 02, 2019 12934 13300 12823 13102 0 +193.60(+1.50%)
May 01, 2019 13067 13218 12903 12908 0 -46.50(-0.36%)
Apr 30, 2019 12891 13046 12806 12954 0 -11.90(-0.09%)
Apr 29, 2019 12978 13122 12852 12966 0 -1.40(-0.01%)
Apr 26, 2019 12784 13024 12563 12968 0 -196.90(-1.50%)
Apr 25, 2019 13424 13736 13138 13165 0 -83.00(-0.63%)
Apr 24, 2019 13183 13366 13045 13248 0 +83.70(+0.64%)
Apr 23, 2019 13343 13395 13145 13164 0 -203.00(-1.52%)
Apr 22, 2019 13290 13420 13106 13367 0 -2.40(-0.02%)
Apr 18, 2019 13303 13408 13179 13369 0 +79.80(+0.60%)
Apr 17, 2019 13355 13561 13168 13290 0 +118.90(+0.90%)
Apr 16, 2019 13013 13222 12958 13171 0 +291.60(+2.26%)
Apr 15, 2019 12985 13004 12690 12879 0 -57.70(-0.45%)
Apr 12, 2019 13184 13292 12869 12937 0 -73.10(-0.56%)
Apr 11, 2019 12986 13146 12962 13010 0 +32.90(+0.25%)
Apr 10, 2019 12824 13058 12770 12977 0 +142.90(+1.11%)
Apr 09, 2019 13078 13099 12697 12834 0 -353.40(-2.68%)
Apr 08, 2019 12969 13260 12948 13188 0 -123.80(-0.93%)
Apr 05, 2019 13302 13380 13128 13311 0 +126.50(+0.96%)
Apr 04, 2019 13029 13322 12993 13185 0 -306.60(-2.27%)
Apr 03, 2019 13384 13782 13383 13491 0 +443.10(+3.40%)
Apr 02, 2019 12939 13154 12836 13048 0 +59.10(+0.45%)
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.