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, 2015 1663 1674 1639 1644 0 -28.02(-1.68%)
Jan 29, 2015 1666 1689 1633 1672 0 +9.96(+0.60%)
Jan 28, 2015 1687 1705 1656 1662 0 -10.28(-0.61%)
Jan 27, 2015 1669 1695 1653 1672 0 -18.94(-1.12%)
Jan 26, 2015 1678 1703 1668 1691 0 +8.82(+0.52%)
Jan 23, 2015 1681 1698 1666 1682 0 -10.50(-0.62%)
Jan 22, 2015 1690 1702 1678 1693 0 -0.21(-0.01%)
Jan 21, 2015 1683 1702 1680 1693 0 +23.17(+1.39%)
Jan 20, 2015 1668 1689 1648 1670 0 +16.00(+0.97%)
Jan 16, 2015 1626 1660 1619 1654 0 +21.35(+1.31%)
Jan 15, 2015 1635 1649 1630 1632 0 -22.71(-1.37%)
Jan 14, 2015 1654 1682 1628 1655 0 +0.46(+0.03%)
Jan 13, 2015 1655 1655 1655 1655 0 -14.53(-0.87%)
Jan 12, 2015 1694 1700 1654 1669 0 -18.72(-1.11%)
Jan 09, 2015 1689 1701 1666 1688 0 -0.17(-0.01%)
Jan 08, 2015 1657 1696 1653 1688 0 +43.56(+2.65%)
Jan 07, 2015 1648 1661 1630 1645 0 +16.42(+1.01%)
Jan 06, 2015 1668 1672 1617 1628 0 -45.84(-2.74%)
Jan 05, 2015 1697 1704 1668 1674 0 -30.03(-1.76%)
Jan 02, 2015 1710 1724 1682 1704 0 -1.87(-0.11%)
Dec 31, 2014 1706 1706 1706 1706 0 -6.74(-0.39%)
Dec 30, 2014 1711 1723 1702 1713 0 -11.69(-0.68%)
Dec 29, 2014 1723 1737 1713 1724 0 -2.91(-0.17%)
Dec 26, 2014 1733 1744 1720 1727 0 -0.96(-0.06%)
Dec 24, 2014 1728 1728 1728 1728 0 +7.98(+0.46%)
Dec 23, 2014 1735 1748 1716 1720 0 -7.20(-0.42%)
Dec 22, 2014 1704 1733 1694 1727 0 +27.69(+1.63%)
Dec 19, 2014 1699 1715 1676 1700 0 -4.80(-0.28%)
Dec 18, 2014 1701 1722 1678 1705 0 +26.30(+1.57%)
Dec 17, 2014 1652 1686 1625 1678 0 +31.33(+1.90%)
Dec 16, 2014 1647 1687 1646 1647 0 -6.53(-0.39%)
Dec 15, 2014 1678 1700 1641 1653 0 -10.85(-0.65%)
Dec 12, 2014 1683 1697 1659 1664 0 -36.15(-2.13%)
Dec 11, 2014 1711 1729 1692 1700 0 +4.91(+0.29%)
Dec 10, 2014 1721 1733 1689 1696 0 -29.08(-1.69%)
Dec 09, 2014 1699 1729 1687 1725 0 +5.26(+0.31%)
Dec 08, 2014 1734 1749 1707 1719 0 -15.76(-0.91%)
Dec 05, 2014 1716 1740 1711 1735 0 +24.82(+1.45%)
Dec 04, 2014 1716 1726 1699 1710 0 -7.87(-0.46%)
Dec 03, 2014 1683 1724 1676 1718 0 +45.57(+2.72%)
Dec 02, 2014 1668 1684 1652 1673 0 -0.33(-0.02%)
Dec 01, 2014 1696 1707 1665 1673 0 -21.94(-1.29%)
Nov 28, 2014 1703 1711 1680 1695 0 -7.40(-0.43%)
Nov 26, 2014 1702 1702 1702 1702 0 +32.81(+1.97%)
Nov 25, 2014 1676 1685 1662 1669 0 -4.51(-0.27%)
Nov 24, 2014 1670 1683 1657 1674 0 +6.76(+0.41%)
Nov 21, 2014 1671 1678 1651 1667 0 +14.04(+0.85%)
Nov 20, 2014 1631 1659 1625 1653 0 +13.12(+0.80%)
Nov 19, 2014 1651 1659 1627 1640 0 -10.61(-0.64%)
Nov 18, 2014 1628 1661 1622 1651 0 +20.48(+1.26%)
Nov 17, 2014 1632 1643 1615 1630 0 -3.57(-0.22%)
Nov 14, 2014 1610 1637 1596 1634 0 +20.16(+1.25%)
Nov 13, 2014 1631 1640 1604 1614 0 -16.23(-1.00%)
Nov 12, 2014 1637 1645 1616 1630 0 -12.14(-0.74%)
Nov 11, 2014 1652 1659 1632 1642 0 -13.21(-0.80%)
Nov 10, 2014 1644 1667 1638 1655 0 +14.96(+0.91%)
Nov 07, 2014 1660 1668 1625 1640 0 -28.13(-1.69%)
Nov 06, 2014 1675 1689 1657 1668 0 -4.90(-0.29%)
Nov 05, 2014 1670 1684 1649 1673 0 +13.87(+0.84%)
Nov 04, 2014 1664 1677 1644 1659 0 -5.01(-0.30%)
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.