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, 2020 14442 14874 14318 14839 0 +442.10(+3.07%)
May 28, 2020 15081 15108 14275 14397 0 -905.70(-5.92%)
May 27, 2020 14260 15346 13623 15303 0 +1095.60(+7.71%)
May 26, 2020 14350 14493 14101 14207 0 +252.10(+1.81%)
May 22, 2020 14015 14067 13735 13955 0 -75.70(-0.54%)
May 21, 2020 14430 14452 13893 14031 0 -439.10(-3.03%)
May 20, 2020 14420 14590 14291 14470 0 +476.30(+3.40%)
May 19, 2020 14201 14340 13964 13994 0 -248.40(-1.74%)
May 18, 2020 14197 14315 13930 14242 0 +487.10(+3.54%)
May 15, 2020 13418 13868 13396 13755 0 -402.60(-2.84%)
May 14, 2020 13343 14173 13170 14158 0 +665.30(+4.93%)
May 13, 2020 14200 14210 13313 13492 0 -653.70(-4.62%)
May 12, 2020 15017 15029 14130 14146 0 -773.60(-5.19%)
May 11, 2020 14769 15084 14678 14920 0 -11.30(-0.08%)
May 08, 2020 14642 14996 14634 14931 0 +503.90(+3.49%)
May 07, 2020 14605 14724 14351 14427 0 +143.70(+1.01%)
May 06, 2020 14268 14612 14218 14283 0 +225.70(+1.61%)
May 05, 2020 14046 14522 13941 14058 0 +343.10(+2.50%)
May 04, 2020 13614 13784 13437 13715 0 -166.60(-1.20%)
May 01, 2020 14266 14438 13708 13881 0 -851.60(-5.78%)
Apr 30, 2020 15227 15267 14577 14733 0 -604.90(-3.94%)
Apr 29, 2020 14357 15433 14274 15338 0 +1373.40(+9.84%)
Apr 28, 2020 14243 14689 13954 13964 0 +9.30(+0.07%)
Apr 27, 2020 13861 13994 13731 13955 0 +350.50(+2.58%)
Apr 24, 2020 13493 13653 13242 13604 0 +119.20(+0.88%)
Apr 23, 2020 13490 13774 13369 13485 0 -32.10(-0.24%)
Apr 22, 2020 13285 13612 13167 13517 0 +754.50(+5.91%)
Apr 21, 2020 13246 13272 12689 12763 0 -612.80(-4.58%)
Apr 20, 2020 13713 13890 13344 13376 0 -696.80(-4.95%)
Apr 17, 2020 14407 14444 13817 14072 0 +50.50(+0.36%)
Apr 16, 2020 14466 14525 13751 14022 0 -264.00(-1.85%)
Apr 15, 2020 14272 14360 14037 14286 0 -363.40(-2.48%)
Apr 14, 2020 14462 14882 14343 14649 0 +443.40(+3.12%)
Apr 13, 2020 13832 14282 13670 14206 0 +4.30(+0.03%)
Apr 09, 2020 15136 15310 13948 14202 0 -625.90(-4.22%)
Apr 08, 2020 14475 14959 14379 14828 0 +518.70(+3.63%)
Apr 07, 2020 14820 14880 14157 14309 0 +47.50(+0.33%)
Apr 06, 2020 13339 14359 13335 14261 0 +1577.10(+12.43%)
Apr 03, 2020 12619 12892 12477 12684 0 +29.50(+0.23%)
Apr 02, 2020 12249 12806 12158 12655 0 +373.30(+3.04%)
Apr 01, 2020 12481 13013 12105 12282 0 -660.90(-5.11%)
Mar 31, 2020 13650 13891 12892 12942 0 -746.00(-5.45%)
Mar 30, 2020 13586 14016 13275 13688 0 +315.20(+2.36%)
Mar 27, 2020 13316 13925 13015 13373 0 -419.30(-3.04%)
Mar 26, 2020 13805 14088 13332 13792 0 +708.20(+5.41%)
Mar 25, 2020 13492 13815 12312 13084 0 -210.10(-1.58%)
Mar 24, 2020 12840 13642 12628 13294 0 +1539.20(+13.09%)
Mar 23, 2020 11388 12138 10979 11755 0 +635.00(+5.71%)
Mar 20, 2020 11659 11904 11035 11120 0 -89.90(-0.80%)
Mar 19, 2020 10691 11523 10375 11210 0 +509.60(+4.76%)
Mar 18, 2020 10577 11302 9624 10700 0 -831.40(-7.21%)
Mar 17, 2020 10922 12056 10470 11532 0 +919.60(+8.67%)
Mar 16, 2020 11476 12020 10602 10612 0 -2582.40(-19.57%)
Mar 13, 2020 12769 13217 11783 13195 0 +1517.20(+12.99%)
Mar 12, 2020 12136 13075 11677 11678 0 -1773.50(-13.18%)
Mar 11, 2020 14201 14239 13182 13451 0 -1257.40(-8.55%)
Mar 10, 2020 14797 14836 13924 14708 0 +574.90(+4.07%)
Mar 09, 2020 14001 14940 13815 14134 0 -1687.00(-10.66%)
Mar 06, 2020 16036 16340 15371 15820 0 -683.60(-4.14%)
Mar 05, 2020 16435 17092 16386 16504 0 -495.00(-2.91%)
Mar 04, 2020 16322 17029 16069 16999 0 +1046.20(+6.56%)
Mar 03, 2020 16798 17048 15740 15953 0 -841.60(-5.01%)
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.