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 (%)
Oct 31, 2008 936.66 978.38 914.02 953.14 0 -0.89(-0.09%)
Oct 30, 2008 937.39 973.03 896.07 954.02 0 +69.63(+7.87%)
Oct 29, 2008 878.88 939.26 851.63 884.40 0 +6.93(+0.79%)
Oct 28, 2008 841.12 891.48 777.61 877.47 0 +66.49(+8.20%)
Oct 27, 2008 825.71 870.45 783.08 810.98 0 -31.22(-3.71%)
Oct 24, 2008 779.84 874.56 760.04 842.20 0 -19.98(-2.32%)
Oct 23, 2008 912.50 926.85 821.33 862.18 0 -46.93(-5.16%)
Oct 22, 2008 940.85 962.52 882.85 909.11 0 -50.44(-5.26%)
Oct 21, 2008 980.28 1011 948.66 959.55 0 -44.36(-4.42%)
Oct 20, 2008 984.88 1014 954.61 1004 0 +40.07(+4.16%)
Oct 17, 2008 957.59 1034 922.73 963.84 0 -26.39(-2.67%)
Oct 16, 2008 922.02 999.55 868.68 990.23 0 +88.01(+9.75%)
Oct 15, 2008 982.73 1024 890.18 902.22 0 -114.50(-11.26%)
Oct 14, 2008 1100 1110 996.23 1017 0 -31.40(-3.00%)
Oct 13, 2008 972.91 1052 949.33 1048 0 +137.28(+15.07%)
Oct 10, 2008 865.46 964.19 824.50 910.84 0 -6.55(-0.71%)
Oct 09, 2008 995.19 1036 904.72 917.39 0 -50.31(-5.20%)
Oct 08, 2008 944.25 1050 910.60 967.70 0 -16.07(-1.63%)
Oct 07, 2008 1077 1106 970.28 983.77 0 -132.64(-11.88%)
Oct 06, 2008 1120 1150 1010 1116 0 -51.48(-4.41%)
Oct 03, 2008 1227 1288 1142 1168 0 -43.83(-3.62%)
Oct 02, 2008 1306 1314 1186 1212 0 -93.98(-7.20%)
Oct 01, 2008 1313 1339 1264 1306 0 +15.06(+1.17%)
Sep 30, 2008 1257 1299 1217 1291 0 +48.98(+3.94%)
Sep 29, 2008 1328 1341 1213 1242 0 -122.06(-8.95%)
Sep 26, 2008 1355 1391 1315 1364 0 -27.46(-1.97%)
Sep 25, 2008 1379 1417 1355 1391 0 +17.54(+1.28%)
Sep 24, 2008 1377 1417 1351 1374 0 +26.33(+1.95%)
Sep 23, 2008 1397 1414 1333 1347 0 -44.09(-3.17%)
Sep 22, 2008 1449 1464 1379 1391 0 -69.33(-4.75%)
Sep 19, 2008 1458 1518 1391 1461 0 +72.42(+5.22%)
Sep 18, 2008 1333 1417 1291 1388 0 +76.65(+5.84%)
Sep 17, 2008 1324 1366 1272 1312 0 -27.76(-2.07%)
Sep 16, 2008 1265 1354 1242 1339 0 +43.59(+3.36%)
Sep 15, 2008 1306 1351 1279 1296 0 -61.80(-4.55%)
Sep 12, 2008 1339 1376 1315 1358 0 +15.38(+1.15%)
Sep 11, 2008 1303 1362 1286 1342 0 -1.41(-0.10%)
Sep 10, 2008 1334 1368 1304 1344 0 +24.26(+1.84%)
Sep 09, 2008 1391 1408 1312 1319 0 -85.12(-6.06%)
Sep 08, 2008 1472 1479 1372 1405 0 -35.19(-2.44%)
Sep 05, 2008 1411 1450 1378 1440 0 +12.66(+0.89%)
Sep 04, 2008 1472 1494 1413 1427 0 -47.26(-3.21%)
Sep 03, 2008 1531 1545 1462 1474 0 -67.66(-4.39%)
Sep 02, 2008 1593 1603 1529 1542 0 -43.69(-2.76%)
Sep 01, 2008 1600 1622 1571 1586 0 +0.00(+0.00%)
Aug 29, 2008 1600 1622 1571 1586 0 -26.38(-1.64%)
Aug 28, 2008 1612 1631 1586 1612 0 +8.25(+0.51%)
Aug 27, 2008 1582 1624 1570 1604 0 +12.16(+0.76%)
Aug 26, 2008 1604 1620 1572 1592 0 -10.14(-0.63%)
Aug 25, 2008 1617 1636 1589 1602 0 -30.94(-1.90%)
Aug 22, 2008 1620 1643 1602 1633 0 +16.34(+1.01%)
Aug 21, 2008 1606 1639 1588 1616 0 -0.11(-0.01%)
Aug 20, 2008 1581 1632 1564 1616 0 +45.63(+2.90%)
Aug 19, 2008 1573 1594 1547 1571 0 -5.23(-0.33%)
Aug 18, 2008 1610 1621 1557 1576 0 -23.53(-1.47%)
Aug 15, 2008 1606 1630 1582 1600 0 +9.53(+0.60%)
Aug 14, 2008 1558 1608 1548 1590 0 +17.53(+1.11%)
Aug 13, 2008 1550 1586 1521 1573 0 +22.70(+1.46%)
Aug 12, 2008 1551 1578 1530 1550 0 +10.92(+0.71%)
Aug 11, 2008 1536 1581 1504 1539 0 +3.20(+0.21%)
Aug 08, 2008 1535 1564 1500 1536 0 +0.32(+0.02%)
Aug 07, 2008 1533 1570 1515 1535 0 -4.03(-0.26%)
Aug 06, 2008 1514 1555 1493 1539 0 +26.44(+1.75%)
Aug 05, 2008 1501 1534 1478 1513 0 +14.73(+0.98%)
Aug 04, 2008 1521 1546 1485 1498 0 -30.98(-2.03%)
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.