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, 2017 6056 6130 6014 6075 0 +45.66(+0.76%)
Oct 30, 2017 5973 6094 5943 6029 0 +48.70(+0.81%)
Oct 27, 2017 5849 5993 5809 5980 0 +198.29(+3.43%)
Oct 26, 2017 5735 5807 5701 5782 0 +44.97(+0.78%)
Oct 25, 2017 5816 5873 5669 5737 0 -114.50(-1.96%)
Oct 24, 2017 5817 5868 5788 5851 0 +46.64(+0.80%)
Oct 23, 2017 5830 5868 5775 5805 0 -1.70(-0.03%)
Oct 20, 2017 5857 5887 5789 5806 0 -21.56(-0.37%)
Oct 19, 2017 5744 5837 5676 5828 0 +11.48(+0.20%)
Oct 18, 2017 5825 5845 5713 5817 0 +1.28(+0.02%)
Oct 17, 2017 5803 5849 5773 5815 0 -5.41(-0.09%)
Oct 16, 2017 5796 5845 5723 5821 0 +55.75(+0.97%)
Oct 13, 2017 5750 5793 5699 5765 0 +74.48(+1.31%)
Oct 12, 2017 5688 5747 5657 5690 0 +1.27(+0.02%)
Oct 11, 2017 5654 5699 5607 5689 0 +41.60(+0.74%)
Oct 10, 2017 5699 5736 5594 5648 0 +73.00(+1.31%)
Oct 09, 2017 5532 5617 5500 5575 0 +75.73(+1.38%)
Oct 06, 2017 5450 5517 5431 5499 0 +20.44(+0.37%)
Oct 05, 2017 5502 5516 5439 5478 0 -1.77(-0.03%)
Oct 04, 2017 5447 5505 5404 5480 0 +35.64(+0.65%)
Oct 03, 2017 5437 5481 5388 5445 0 +14.71(+0.27%)
Oct 02, 2017 5455 5506 5369 5430 0 +22.11(+0.41%)
Sep 29, 2017 5404 5438 5353 5408 0 +68.56(+1.28%)
Sep 28, 2017 5341 5361 5283 5339 0 -0.29(-0.01%)
Sep 27, 2017 5322 5363 5260 5339 0 +112.19(+2.15%)
Sep 26, 2017 5328 5387 5183 5227 0 +17.81(+0.34%)
Sep 25, 2017 5371 5382 5177 5209 0 -194.34(-3.60%)
Sep 22, 2017 5399 5479 5354 5404 0 -8.96(-0.17%)
Sep 21, 2017 5436 5470 5327 5413 0 -101.44(-1.84%)
Sep 20, 2017 5576 5620 5449 5514 0 -60.39(-1.08%)
Sep 19, 2017 5542 5644 5505 5575 0 -1.34(-0.02%)
Sep 18, 2017 5524 5669 5502 5576 0 +152.35(+2.81%)
Sep 15, 2017 5284 5446 5260 5424 0 +218.14(+4.19%)
Sep 14, 2017 5164 5279 5138 5205 0 +6.33(+0.12%)
Sep 13, 2017 5150 5237 5108 5199 0 +25.51(+0.49%)
Sep 12, 2017 5183 5197 5104 5174 0 +13.68(+0.27%)
Sep 11, 2017 5074 5178 5055 5160 0 +143.33(+2.86%)
Sep 08, 2017 5075 5102 4987 5017 0 -73.02(-1.43%)
Sep 07, 2017 5087 5130 5035 5090 0 +18.73(+0.37%)
Sep 06, 2017 5115 5134 5025 5071 0 -15.58(-0.31%)
Sep 05, 2017 5144 5165 5015 5086 0 -105.76(-2.04%)
Sep 01, 2017 5166 5228 5150 5192 0 +39.92(+0.77%)
Aug 31, 2017 5095 5170 5069 5152 0 +80.21(+1.58%)
Aug 30, 2017 5047 5089 5017 5072 0 +46.28(+0.92%)
Aug 29, 2017 4959 5050 4946 5026 0 +3.33(+0.07%)
Aug 28, 2017 5002 5031 4949 5022 0 +46.72(+0.94%)
Aug 25, 2017 4979 5041 4957 4976 0 -23.30(-0.47%)
Aug 24, 2017 5034 5053 4962 4999 0 -8.40(-0.17%)
Aug 23, 2017 4880 5024 4865 5007 0 +88.09(+1.79%)
Aug 22, 2017 4869 4934 4850 4919 0 +84.70(+1.75%)
Aug 21, 2017 4914 4929 4783 4835 0 -59.70(-1.22%)
Aug 18, 2017 4938 4968 4849 4894 0 -1.19(-0.02%)
Aug 17, 2017 4997 5021 4891 4896 0 -120.58(-2.40%)
Aug 16, 2017 5018 5095 4979 5016 0 -32.07(-0.64%)
Aug 15, 2017 5084 5113 5006 5048 0 -30.67(-0.60%)
Aug 14, 2017 4900 5093 4883 5079 0 +265.12(+5.51%)
Aug 11, 2017 4818 4885 4732 4814 0 -144.34(-2.91%)
Aug 10, 2017 5130 5147 4946 4958 0 -183.89(-3.58%)
Aug 09, 2017 5075 5158 5041 5142 0 +18.15(+0.35%)
Aug 08, 2017 5202 5234 5084 5124 0 -51.89(-1.00%)
Aug 07, 2017 5075 5183 5059 5176 0 +123.32(+2.44%)
Aug 04, 2017 5047 5124 5010 5052 0 +34.66(+0.69%)
Aug 03, 2017 4988 5054 4942 5018 0 +30.74(+0.62%)
Aug 02, 2017 5050 5060 4915 4987 0 -27.79(-0.55%)
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.