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, 2011 1317 1331 1286 1294 0 -41.56(-3.11%)
Oct 28, 2011 1329 1351 1315 1336 0 -5.88(-0.44%)
Oct 27, 2011 1304 1361 1291 1342 0 +120.72(+9.89%)
Oct 26, 2011 1229 1254 1192 1221 0 +17.14(+1.42%)
Oct 25, 2011 1230 1255 1189 1204 0 -32.04(-2.59%)
Oct 24, 2011 1202 1253 1198 1236 0 +44.39(+3.73%)
Oct 21, 2011 1174 1211 1159 1192 0 +39.53(+3.43%)
Oct 20, 2011 1164 1180 1126 1152 0 -16.13(-1.38%)
Oct 19, 2011 1200 1213 1160 1168 0 -45.18(-3.72%)
Oct 18, 2011 1187 1220 1165 1213 0 +26.40(+2.22%)
Oct 17, 2011 1215 1221 1179 1187 0 -37.06(-3.03%)
Oct 14, 2011 1231 1242 1198 1224 0 +3.82(+0.31%)
Oct 13, 2011 1180 1227 1172 1220 0 +29.55(+2.48%)
Oct 12, 2011 1191 1211 1178 1191 0 +10.14(+0.86%)
Oct 11, 2011 1183 1201 1169 1181 0 -10.01(-0.84%)
Oct 10, 2011 1174 1201 1163 1191 0 +40.81(+3.55%)
Oct 07, 2011 1160 1179 1127 1150 0 -4.44(-0.38%)
Oct 06, 2011 1144 1163 1115 1154 0 +24.06(+2.13%)
Oct 05, 2011 1105 1142 1085 1130 0 +29.13(+2.65%)
Oct 04, 2011 1034 1114 1028 1101 0 +46.94(+4.45%)
Oct 03, 2011 1082 1106 1048 1054 0 -40.46(-3.70%)
Sep 30, 2011 1116 1136 1087 1094 0 -40.06(-3.53%)
Sep 29, 2011 1175 1186 1108 1135 0 -21.02(-1.82%)
Sep 28, 2011 1206 1216 1150 1156 0 -44.38(-3.70%)
Sep 27, 2011 1210 1234 1187 1200 0 +20.05(+1.70%)
Sep 26, 2011 1192 1200 1139 1180 0 -2.65(-0.22%)
Sep 23, 2011 1148 1198 1133 1183 0 +25.44(+2.20%)
Sep 22, 2011 1177 1191 1137 1157 0 -62.02(-5.09%)
Sep 21, 2011 1252 1273 1215 1219 0 -31.37(-2.51%)
Sep 20, 2011 1283 1301 1244 1250 0 -24.09(-1.89%)
Sep 19, 2011 1259 1287 1247 1275 0 -16.51(-1.28%)
Sep 16, 2011 1305 1323 1282 1291 0 -15.34(-1.17%)
Sep 15, 2011 1312 1323 1283 1306 0 +10.02(+0.77%)
Sep 14, 2011 1275 1314 1260 1296 0 +33.28(+2.63%)
Sep 13, 2011 1246 1275 1231 1263 0 +21.77(+1.75%)
Sep 12, 2011 1206 1252 1196 1241 0 +25.21(+2.07%)
Sep 09, 2011 1222 1251 1199 1216 0 -23.17(-1.87%)
Sep 08, 2011 1246 1276 1226 1239 0 -8.69(-0.70%)
Sep 07, 2011 1230 1263 1220 1248 0 +40.36(+3.34%)
Sep 06, 2011 1167 1215 1165 1208 0 -4.43(-0.37%)
Sep 02, 2011 1212 1212 1212 0 -40.42(-3.23%)
Sep 01, 2011 1273 1292 1249 1252 0 -23.08(-1.81%)
Aug 31, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
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.