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 31, 2011 1552 1583 1535 1564 0 +17.58(+1.14%)
Jan 28, 2011 1593 1605 1534 1547 0 -43.61(-2.74%)
Jan 27, 2011 1573 1607 1558 1590 0 +22.56(+1.44%)
Jan 26, 2011 1571 1594 1543 1568 0 +3.48(+0.22%)
Jan 25, 2011 1580 1599 1547 1564 0 -23.09(-1.45%)
Jan 24, 2011 1543 1599 1536 1587 0 +58.95(+3.86%)
Jan 21, 2011 1550 1563 1518 1528 0 -6.65(-0.43%)
Jan 20, 2011 1529 1551 1499 1535 0 -10.67(-0.69%)
Jan 19, 2011 1573 1595 1537 1546 0 -38.09(-2.40%)
Jan 18, 2011 1563 1600 1546 1584 0 +13.34(+0.85%)
Jan 14, 2011 1571 1571 1571 0 +14.58(+0.94%)
Jan 13, 2011 1522 1574 1503 1556 0 +26.72(+1.75%)
Jan 12, 2011 1489 1533 1476 1529 0 +49.17(+3.32%)
Jan 11, 2011 1485 1499 1459 1480 0 +9.34(+0.64%)
Jan 10, 2011 1444 1479 1432 1471 0 +21.92(+1.51%)
Jan 07, 2011 1447 1464 1419 1449 0 +5.91(+0.41%)
Jan 06, 2011 1426 1466 1406 1443 0 +35.99(+2.56%)
Jan 05, 2011 1385 1418 1371 1407 0 +23.94(+1.73%)
Jan 04, 2011 1389 1399 1365 1383 0 -2.33(-0.17%)
Jan 03, 2011 1378 1402 1369 1385 0 +21.13(+1.55%)
Dec 31, 2010 1359 1375 1348 1364 0 +4.28(+0.31%)
Dec 30, 2010 1355 1367 1348 1360 0 +2.32(+0.17%)
Dec 29, 2010 1357 1368 1348 1358 0 +1.97(+0.15%)
Dec 28, 2010 1360 1368 1347 1356 0 -4.85(-0.36%)
Dec 27, 2010 1356 1367 1336 1360 0 +1.11(+0.08%)
Dec 23, 2010 1357 1369 1349 1359 0 -3.12(-0.23%)
Dec 22, 2010 1349 1376 1333 1362 0 +7.66(+0.57%)
Dec 21, 2010 1340 1363 1333 1355 0 +22.50(+1.69%)
Dec 20, 2010 1341 1349 1322 1332 0 -6.16(-0.46%)
Dec 17, 2010 1341 1352 1325 1338 0 -7.11(-0.53%)
Dec 16, 2010 1340 1354 1324 1346 0 +8.61(+0.64%)
Dec 15, 2010 1357 1367 1331 1337 0 -17.77(-1.31%)
Dec 14, 2010 1364 1377 1346 1355 0 -16.50(-1.20%)
Dec 10, 2010 1364 1384 1353 1371 0 +8.16(+0.60%)
Dec 09, 2010 1376 1383 1351 1363 0 -11.27(-0.82%)
Dec 08, 2010 1361 1383 1351 1374 0 +18.60(+1.37%)
Dec 07, 2010 1373 1386 1350 1356 0 -2.01(-0.15%)
Dec 06, 2010 1358 1370 1341 1358 0 -0.80(-0.06%)
Dec 03, 2010 1334 1364 1331 1359 0 +16.27(+1.21%)
Dec 02, 2010 1318 1349 1312 1342 0 +23.81(+1.81%)
Dec 01, 2010 1299 1331 1291 1318 0 +39.97(+3.13%)
Nov 30, 2010 1274 1293 1262 1278 0 -12.27(-0.95%)
Nov 29, 2010 1297 1308 1271 1291 0 -9.84(-0.76%)
Nov 26, 2010 1298 1312 1290 1301 0 -8.47(-0.65%)
Nov 24, 2010 1287 1309 1309 1309 0 +30.78(+2.41%)
Nov 23, 2010 1270 1291 1261 1278 0 -13.13(-1.02%)
Nov 22, 2010 1280 1300 1268 1291 0 +5.66(+0.44%)
Nov 19, 2010 1264 1294 1257 1286 0 +24.18(+1.92%)
Nov 18, 2010 1257 1278 1244 1262 0 +21.93(+1.77%)
Nov 17, 2010 1245 1263 1224 1240 0 -9.33(-0.75%)
Nov 16, 2010 1265 1278 1237 1249 0 -29.84(-2.33%)
Nov 15, 2010 1285 1300 1269 1279 0 -0.94(-0.07%)
Nov 12, 2010 1284 1311 1267 1280 0 -6.85(-0.53%)
Nov 11, 2010 1271 1297 1253 1287 0 -19.26(-1.47%)
Nov 10, 2010 1292 1312 1282 1306 0 +5.08(+0.39%)
Nov 09, 2010 1309 1328 1294 1301 0 -13.23(-1.01%)
Nov 08, 2010 1294 1326 1296 1314 0 +6.20(+0.47%)
Nov 05, 2010 1287 1319 1287 1308 0 +13.27(+1.03%)
Nov 04, 2010 1274 1307 1269 1295 0 +19.18(+1.50%)
Nov 03, 2010 1257 1281 1247 1275 0 +8.26(+0.65%)
Nov 02, 2010 1257 1276 1248 1267 0 +17.57(+1.41%)
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.