Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 31, 2013 3132 3161 3099 3100 0 -48.63(-1.54%)
May 30, 2013 3099 3171 3084 3149 0 +53.84(+1.74%)
May 29, 2013 3052 3110 3039 3095 0 +17.18(+0.56%)
May 28, 2013 3089 3111 3058 3078 0 +19.07(+0.62%)
May 24, 2013 3059 3059 3059 0 +27.57(+0.91%)
May 23, 2013 2934 3058 2890 3031 0 +52.07(+1.75%)
May 22, 2013 3017 3114 2953 2979 0 -49.09(-1.62%)
May 21, 2013 3032 3059 2992 3028 0 -4.20(-0.14%)
May 20, 2013 3057 3087 3009 3032 0 -50.51(-1.64%)
May 17, 2013 3042 3099 3018 3083 0 +66.22(+2.20%)
May 16, 2013 3008 3074 2997 3017 0 +8.11(+0.27%)
May 15, 2013 2961 3033 2954 3009 0 +54.23(+1.84%)
May 13, 2013 2935 2975 2910 2954 0 +0.90(+0.03%)
May 10, 2013 2911 2981 2911 2953 0 +34.08(+1.17%)
May 09, 2013 2824 2932 2820 2919 0 +92.82(+3.28%)
May 08, 2013 2795 2859 2745 2827 0 +27.29(+0.97%)
May 07, 2013 2764 2815 2734 2799 0 +47.46(+1.72%)
May 06, 2013 2723 2777 2710 2752 0 +39.36(+1.45%)
May 03, 2013 2667 2747 2639 2712 0 +73.71(+2.79%)
May 02, 2013 2575 2649 2566 2639 0 +59.70(+2.31%)
May 01, 2013 2641 2651 2565 2579 0 -62.97(-2.38%)
Apr 30, 2013 2683 2695 2598 2642 0 -38.01(-1.42%)
Apr 29, 2013 2685 2709 2658 2680 0 +2.38(+0.09%)
Apr 26, 2013 2678 2703 2666 2678 0 -3.15(-0.12%)
Apr 25, 2013 2676 2718 2647 2681 0 +0.21(+0.01%)
Apr 24, 2013 2667 2696 2635 2681 0 +24.51(+0.92%)
Apr 23, 2013 2630 2678 2614 2656 0 +49.35(+1.89%)
Apr 22, 2013 2618 2633 2545 2607 0 -10.46(-0.40%)
Apr 19, 2013 2601 2654 2564 2617 0 +13.17(+0.51%)
Apr 18, 2013 2766 2794 2572 2604 0 -121.87(-4.47%)
Apr 17, 2013 2809 2813 2687 2726 0 -109.71(-3.87%)
Apr 16, 2013 2801 2849 2783 2836 0 +77.90(+2.82%)
Apr 15, 2013 2844 2868 2747 2758 0 -97.11(-3.40%)
Apr 12, 2013 2875 2898 2822 2855 0 -20.29(-0.71%)
Apr 11, 2013 2852 2899 2813 2875 0 +2.68(+0.09%)
Apr 10, 2013 2767 2896 2767 2872 0 +119.09(+4.33%)
Apr 09, 2013 2731 2772 2704 2753 0 +39.96(+1.47%)
Apr 08, 2013 2677 2724 2650 2713 0 +34.00(+1.27%)
Apr 05, 2013 2636 2718 2625 2679 0 +3.90(+0.15%)
Apr 04, 2013 2616 2681 2610 2675 0 +54.55(+2.08%)
Apr 03, 2013 2668 2697 2609 2621 0 -43.79(-1.64%)
Apr 02, 2013 2702 2747 2649 2665 0 -12.21(-0.46%)
Apr 01, 2013 2760 2776 2668 2677 0 -82.97(-3.01%)
Mar 28, 2013 2760 2760 2760 0 -1.02(-0.04%)
Mar 27, 2013 2738 2777 2716 2761 0 -2.74(-0.10%)
Mar 26, 2013 2768 2799 2742 2764 0 +4.17(+0.15%)
Mar 25, 2013 2777 2801 2739 2759 0 -12.95(-0.47%)
Mar 22, 2013 2754 2835 2730 2772 0 +127.20(+4.81%)
Mar 21, 2013 2678 2695 2631 2645 0 -43.16(-1.61%)
Mar 20, 2013 2690 2717 2663 2688 0 +24.22(+0.91%)
Mar 19, 2013 2670 2701 2619 2664 0 +11.69(+0.44%)
Mar 18, 2013 2633 2689 2609 2652 0 -42.53(-1.58%)
Mar 15, 2013 2739 2750 2666 2695 0 -38.02(-1.39%)
Mar 14, 2013 2711 2749 2706 2733 0 +39.68(+1.47%)
Mar 13, 2013 2661 2715 2646 2693 0 +40.86(+1.54%)
Mar 12, 2013 2631 2669 2605 2652 0 +28.65(+1.09%)
Mar 11, 2013 2572 2636 2554 2624 0 +37.81(+1.46%)
Mar 08, 2013 2563 2597 2538 2586 0 +44.56(+1.75%)
Mar 07, 2013 2519 2546 2503 2541 0 +37.63(+1.50%)
Mar 06, 2013 2516 2544 2495 2504 0 +0.05(+0.00%)
Mar 05, 2013 2473 2532 2469 2504 0 +53.34(+2.18%)
Mar 04, 2013 2428 2474 2406 2450 0 +19.39(+0.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.