Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 29, 2008 1045 1051 1016 1026 0 -26.72(-2.54%)
Aug 28, 2008 1050 1066 1039 1053 0 +11.50(+1.10%)
Aug 27, 2008 1024 1058 1013 1041 0 +17.11(+1.67%)
Aug 26, 2008 1046 1059 1003 1024 0 -16.05(-1.54%)
Aug 25, 2008 1051 1077 1031 1040 0 -18.87(-1.78%)
Aug 22, 2008 1060 1076 1038 1059 0 +7.89(+0.75%)
Aug 21, 2008 1042 1062 1023 1051 0 +7.71(+0.74%)
Aug 20, 2008 1082 1087 1033 1044 0 -24.97(-2.34%)
Aug 19, 2008 1104 1111 1060 1068 0 -39.21(-3.54%)
Aug 18, 2008 1184 1188 1095 1108 0 -73.95(-6.26%)
Aug 15, 2008 1185 1200 1168 1182 0 -5.43(-0.46%)
Aug 14, 2008 1123 1197 1112 1187 0 +58.74(+5.21%)
Aug 13, 2008 1160 1171 1110 1128 0 -34.94(-3.00%)
Aug 12, 2008 1173 1188 1153 1163 0 -6.97(-0.60%)
Aug 11, 2008 1134 1190 1129 1170 0 +29.31(+2.57%)
Aug 08, 2008 1112 1151 1098 1141 0 +30.60(+2.76%)
Aug 07, 2008 1067 1148 1055 1110 0 +32.56(+3.02%)
Aug 06, 2008 1041 1085 1022 1078 0 +42.74(+4.13%)
Aug 05, 2008 1050 1060 1013 1035 0 +5.84(+0.57%)
Aug 04, 2008 1029 1058 1013 1029 0 -4.28(-0.41%)
Aug 01, 2008 1051 1066 1009 1033 0 -15.04(-1.43%)
Jul 31, 2008 1029 1081 1021 1048 0 +10.79(+1.04%)
Jul 30, 2008 1040 1052 1009 1038 0 +4.26(+0.41%)
Jul 29, 2008 1015 1038 985.72 1033 0 +29.01(+2.89%)
Jul 28, 2008 1050 1064 995.89 1004 0 -46.79(-4.45%)
Jul 25, 2008 1040 1070 1007 1051 0 +23.40(+2.28%)
Jul 24, 2008 1088 1096 1020 1028 0 -57.91(-5.33%)
Jul 23, 2008 1079 1112 1057 1086 0 +22.56(+2.12%)
Jul 22, 2008 1102 1114 1038 1063 0 -146.47(-12.11%)
Jul 21, 2008 1219 1237 1194 1210 0 +5.50(+0.46%)
Jul 18, 2008 1201 1230 1165 1204 0 -0.93(-0.08%)
Jul 17, 2008 1201 1233 1166 1205 0 +16.37(+1.38%)
Jul 16, 2008 1146 1197 1127 1189 0 +47.56(+4.17%)
Jul 15, 2008 1129 1167 1101 1141 0 +2.62(+0.23%)
Jul 14, 2008 1177 1185 1114 1139 0 -20.97(-1.81%)
Jul 11, 2008 1155 1192 1120 1160 0 -14.86(-1.27%)
Jul 10, 2008 1177 1205 1145 1174 0 -4.01(-0.34%)
Jul 09, 2008 1200 1234 1157 1178 0 -19.04(-1.59%)
Jul 08, 2008 1203 1226 1152 1197 0 -4.24(-0.35%)
Jul 07, 2008 1246 1282 1180 1202 0 -37.03(-2.99%)
Jul 04, 2008 1270 1279 1209 1239 0 +0.00(+0.00%)
Jul 03, 2008 1270 1279 1209 1239 0 -26.52(-2.10%)
Jul 02, 2008 1266 1298 1248 1265 0 +30.40(+2.46%)
Jul 01, 2008 1259 1273 1193 1235 0 -44.47(-3.48%)
Jun 30, 2008 1308 1319 1268 1279 0 -27.46(-2.10%)
Jun 27, 2008 1386 1393 1291 1307 0 -93.81(-6.70%)
Jun 26, 2008 1464 1469 1385 1401 0 -86.42(-5.81%)
Jun 25, 2008 1467 1518 1459 1487 0 +25.00(+1.71%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.