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 30, 2014 6088 6144 6046 6086 0 +2.72(+0.04%)
May 29, 2014 6102 6150 6039 6084 0 +13.20(+0.22%)
May 28, 2014 6032 6131 6000 6071 0 +76.70(+1.28%)
May 27, 2014 5906 6007 5894 5994 0 +121.64(+2.07%)
May 23, 2014 5872 5872 5872 0 +26.12(+0.45%)
May 22, 2014 5785 5861 5765 5846 0 +60.53(+1.05%)
May 21, 2014 5763 5826 5741 5786 0 +86.87(+1.52%)
May 20, 2014 5761 5799 5633 5699 0 -57.63(-1.00%)
May 19, 2014 5663 5775 5634 5756 0 +125.56(+2.23%)
May 16, 2014 5543 5681 5499 5631 0 +91.41(+1.65%)
May 15, 2014 5697 5720 5447 5539 0 -160.34(-2.81%)
May 14, 2014 5819 5838 5682 5700 0 -128.08(-2.20%)
May 13, 2014 5819 5878 5768 5828 0 +16.43(+0.28%)
May 12, 2014 5720 5826 5696 5811 0 +137.45(+2.42%)
May 09, 2014 5666 5704 5582 5674 0 -3.30(-0.06%)
May 08, 2014 5583 5788 5565 5677 0 +101.28(+1.82%)
May 07, 2014 5586 5650 5472 5576 0 -14.07(-0.25%)
May 06, 2014 5623 5691 5556 5590 0 -27.00(-0.48%)
May 05, 2014 5534 5640 5494 5617 0 +82.42(+1.49%)
May 02, 2014 5519 5600 5487 5535 0 +24.50(+0.44%)
May 01, 2014 5507 5613 5441 5510 0 +15.15(+0.28%)
Apr 30, 2014 5374 5509 5346 5495 0 +128.55(+2.40%)
Apr 29, 2014 5329 5409 5271 5366 0 +68.07(+1.28%)
Apr 28, 2014 5411 5476 5208 5298 0 -80.91(-1.50%)
Apr 25, 2014 5426 5458 5342 5379 0 -133.96(-2.43%)
Apr 24, 2014 5548 5578 5366 5513 0 +2.53(+0.05%)
Apr 23, 2014 5502 5554 5462 5511 0 +7.15(+0.13%)
Apr 22, 2014 5383 5532 5367 5504 0 +132.55(+2.47%)
Apr 21, 2014 5336 5401 5257 5371 0 +181.68(+3.50%)
Apr 17, 2014 5189 5189 5189 0 +362.02(+7.50%)
Apr 16, 2014 4826 4884 4739 4827 0 +49.19(+1.03%)
Apr 15, 2014 4732 4796 4649 4778 0 +51.66(+1.09%)
Apr 14, 2014 4650 4776 4623 4726 0 +117.37(+2.55%)
Apr 11, 2014 4675 4747 4573 4609 0 -112.85(-2.39%)
Apr 10, 2014 4933 4966 4710 4722 0 -191.56(-3.90%)
Apr 09, 2014 4920 4958 4844 4913 0 +47.13(+0.97%)
Apr 08, 2014 4818 4905 4718 4866 0 +90.78(+1.90%)
Apr 07, 2014 4955 5021 4709 4776 0 -191.97(-3.86%)
Apr 04, 2014 5288 5357 4946 4968 0 -205.43(-3.97%)
Apr 03, 2014 5246 5283 5132 5173 0 -46.75(-0.90%)
Apr 02, 2014 5261 5281 5156 5220 0 -27.62(-0.53%)
Apr 01, 2014 5135 5263 5112 5247 0 +150.10(+2.94%)
Mar 31, 2014 4931 5117 4904 5097 0 +222.75(+4.57%)
Mar 28, 2014 4858 4976 4823 4874 0 +20.16(+0.42%)
Mar 27, 2014 4941 4955 4801 4854 0 -100.88(-2.04%)
Mar 26, 2014 5094 5139 4948 4955 0 -108.54(-2.14%)
Mar 25, 2014 5066 5136 5033 5064 0 +24.29(+0.48%)
Mar 24, 2014 5083 5136 4997 5039 0 -19.54(-0.39%)
Mar 21, 2014 5155 5200 5053 5059 0 -74.26(-1.45%)
Mar 20, 2014 5068 5197 5056 5133 0 +53.74(+1.06%)
Mar 19, 2014 5112 5177 5012 5079 0 -32.68(-0.64%)
Mar 18, 2014 4973 5141 4930 5112 0 +156.58(+3.16%)
Mar 17, 2014 4941 4995 4908 4956 0 +37.42(+0.76%)
Mar 14, 2014 4933 4984 4880 4918 0 -25.77(-0.52%)
Mar 13, 2014 5080 5092 4871 4944 0 -124.56(-2.46%)
Mar 12, 2014 5027 5083 4968 5068 0 +24.57(+0.49%)
Mar 11, 2014 5081 5118 5023 5044 0 -8.63(-0.17%)
Mar 10, 2014 4982 5076 4944 5053 0 +54.39(+1.09%)
Mar 07, 2014 5078 5091 4966 4998 0 -65.19(-1.29%)
Mar 06, 2014 5106 5115 4988 5063 0 -34.86(-0.68%)
Mar 05, 2014 5123 5152 5066 5098 0 -25.09(-0.49%)
Mar 04, 2014 5085 5140 5061 5123 0 +108.34(+2.16%)
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.