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 - Specialized Sector (CIX: MSECTOR832 )

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 (%)
Jan 30, 2009 860.73 883.12 830.82 851.12 0 +8.97(+1.07%)
Jan 29, 2009 870.01 875.50 832.15 842.14 0 -42.14(-4.77%)
Jan 28, 2009 882.00 905.37 861.24 884.28 0 +23.64(+2.75%)
Jan 27, 2009 847.42 876.20 830.83 860.64 0 +28.66(+3.44%)
Jan 26, 2009 826.47 861.37 809.26 831.99 0 +11.03(+1.34%)
Jan 23, 2009 778.40 839.88 769.16 820.96 0 +20.64(+2.58%)
Jan 22, 2009 808.78 824.74 775.20 800.31 0 -27.08(-3.27%)
Jan 21, 2009 816.33 836.14 784.12 827.39 0 +26.94(+3.37%)
Jan 20, 2009 852.22 862.17 797.59 800.45 0 -59.60(-6.93%)
Jan 19, 2009 855.79 879.13 820.73 860.05 0 +0.00(+0.00%)
Jan 16, 2009 855.79 879.13 820.73 860.05 0 +22.17(+2.65%)
Jan 15, 2009 811.42 854.47 789.98 837.88 0 +39.02(+4.88%)
Jan 14, 2009 818.68 833.54 787.48 798.86 0 -41.14(-4.90%)
Jan 13, 2009 832.18 865.66 810.77 840.00 0 -9.16(-1.08%)
Jan 12, 2009 890.24 896.48 837.04 849.16 0 -48.55(-5.41%)
Jan 09, 2009 923.22 936.19 880.27 897.71 0 -14.89(-1.63%)
Jan 08, 2009 896.13 928.83 868.60 912.61 0 +9.53(+1.06%)
Jan 07, 2009 931.09 939.75 887.04 903.07 0 -51.23(-5.37%)
Jan 06, 2009 944.63 977.58 917.44 954.30 0 +13.88(+1.48%)
Jan 05, 2009 914.14 970.62 900.92 940.42 0 +19.63(+2.13%)
Jan 02, 2009 866.03 929.25 855.03 920.79 0 +53.85(+6.21%)
Jan 01, 2009 856.22 879.25 844.18 866.94 0 +0.00(+0.00%)
Dec 31, 2008 856.22 879.25 844.18 866.94 0 +7.47(+0.87%)
Dec 30, 2008 833.84 866.83 817.03 859.47 0 +30.77(+3.71%)
Dec 29, 2008 826.67 842.13 805.56 828.69 0 +4.22(+0.51%)
Dec 26, 2008 826.67 836.16 809.21 824.48 0 -1.10(-0.13%)
Dec 25, 2008 824.99 839.84 813.43 825.57 0 +0.00(+0.00%)
Dec 24, 2008 824.99 839.84 813.43 825.57 0 -4.11(-0.50%)
Dec 23, 2008 839.16 860.33 817.04 829.68 0 -4.93(-0.59%)
Dec 22, 2008 872.57 878.24 811.87 834.61 0 -36.30(-4.17%)
Dec 19, 2008 866.79 891.66 844.65 870.91 0 +15.66(+1.83%)
Dec 18, 2008 912.23 920.20 840.17 855.25 0 -44.77(-4.97%)
Dec 17, 2008 846.22 917.03 832.94 900.01 0 +41.23(+4.80%)
Dec 16, 2008 814.79 866.33 801.49 858.78 0 +60.59(+7.59%)
Dec 15, 2008 822.78 832.20 782.85 798.19 0 -20.33(-2.48%)
Dec 12, 2008 767.74 828.56 756.71 818.52 0 +30.73(+3.90%)
Dec 11, 2008 797.46 835.70 775.67 787.80 0 -19.07(-2.36%)
Dec 10, 2008 791.87 836.30 774.09 806.86 0 +19.95(+2.54%)
Dec 09, 2008 780.34 835.85 749.77 786.91 0 -11.17(-1.40%)
Dec 08, 2008 806.23 827.56 774.77 798.08 0 +16.79(+2.15%)
Dec 05, 2008 737.87 785.17 711.24 781.29 0 +26.81(+3.55%)
Dec 04, 2008 798.71 827.24 735.98 754.48 0 -62.44(-7.64%)
Dec 03, 2008 769.71 823.44 717.19 816.92 0 +69.23(+9.26%)
Dec 02, 2008 736.20 760.48 716.68 747.69 0 +25.12(+3.48%)
Dec 01, 2008 766.74 777.69 717.70 722.57 0 -77.84(-9.72%)
Nov 28, 2008 804.49 820.63 779.44 800.40 0 -11.85(-1.46%)
Nov 27, 2008 744.04 823.62 733.13 812.25 0 +0.00(+0.00%)
Nov 26, 2008 744.04 823.62 733.13 812.25 0 +56.90(+7.53%)
Nov 25, 2008 765.51 780.93 713.75 755.36 0 +2.25(+0.30%)
Nov 24, 2008 699.91 767.53 677.01 753.11 0 +79.24(+11.76%)
Nov 21, 2008 654.90 681.36 618.94 673.87 0 +37.19(+5.84%)
Nov 20, 2008 671.70 701.87 627.40 636.68 0 -50.73(-7.38%)
Nov 19, 2008 742.17 754.44 683.51 687.40 0 -60.51(-8.09%)
Nov 18, 2008 769.37 787.25 718.18 747.92 0 -25.00(-3.23%)
Nov 17, 2008 764.03 798.31 746.35 772.92 0 -11.00(-1.40%)
Nov 14, 2008 813.11 832.49 770.75 783.92 0 -53.64(-6.40%)
Nov 13, 2008 772.76 845.55 732.93 837.56 0 +68.46(+8.90%)
Nov 12, 2008 815.81 827.27 747.02 769.10 0 -75.30(-8.92%)
Nov 11, 2008 856.21 882.16 816.84 844.40 0 -31.52(-3.60%)
Nov 10, 2008 939.08 946.94 857.92 875.92 0 -46.26(-5.02%)
Nov 07, 2008 914.74 943.36 883.01 922.18 0 +36.19(+4.08%)
Nov 06, 2008 926.00 945.98 866.64 885.99 0 -63.48(-6.69%)
Nov 05, 2008 1015 1033 943.54 949.47 0 -108.52(-10.26%)
Nov 04, 2008 1027 1073 1005 1058 0 +67.35(+6.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.