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 (%)
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%)
Nov 03, 2014 1664 1683 1653 1664 0 +1.55(+0.09%)
Oct 31, 2014 1649 1685 1629 1663 0 +64.99(+4.07%)
Oct 30, 2014 1602 1614 1567 1598 0 -15.24(-0.94%)
Oct 28, 2014 1590 1620 1575 1613 0 +35.68(+2.26%)
Oct 27, 2014 1576 1589 1577 1577 0 -6.28(-0.40%)
Oct 24, 2014 1576 1596 1559 1584 0 +5.52(+0.35%)
Oct 23, 2014 1568 1594 1558 1578 0 -3.58(-0.23%)
Oct 21, 2014 1551 1591 1531 1582 0 +19.63(+1.26%)
Oct 20, 2014 1537 1569 1527 1562 0 +14.95(+0.97%)
Oct 17, 2014 1547 1547 1541 1547 0 +12.31(+0.80%)
Oct 16, 2014 1479 1549 1473 1535 0 +29.10(+1.93%)
Oct 15, 2014 1466 1524 1451 1506 0 +15.75(+1.06%)
Oct 14, 2014 1494 1529 1472 1490 0 +19.25(+1.31%)
Oct 13, 2014 1499 1522 1459 1471 0 -30.29(-2.02%)
Oct 10, 2014 1550 1560 1490 1501 0 -96.22(-6.02%)
Oct 09, 2014 1640 1646 1591 1597 0 -49.57(-3.01%)
Oct 08, 2014 1605 1652 1587 1647 0 +37.73(+2.34%)
Oct 07, 2014 1630 1641 1604 1609 0 -33.55(-2.04%)
Oct 06, 2014 1663 1671 1626 1643 0 -14.35(-0.87%)
Oct 03, 2014 1670 1682 1650 1657 0 -8.56(-0.51%)
Oct 02, 2014 1668 1678 1632 1666 0 -1.46(-0.09%)
Oct 01, 2014 1700 1707 1658 1667 0 -37.98(-2.23%)
Sep 30, 2014 1723 1733 1695 1705 0 -25.37(-1.47%)
Sep 29, 2014 1715 1743 1706 1730 0 -1.12(-0.06%)
Sep 26, 2014 1724 1737 1714 1731 0 +18.44(+1.08%)
Sep 25, 2014 1744 1750 1704 1713 0 -59.54(-3.36%)
Sep 19, 2014 1806 1813 1765 1773 0 -25.16(-1.40%)
Sep 18, 2014 1784 1806 1776 1798 0 +22.76(+1.28%)
Sep 17, 2014 1760 1791 1756 1775 0 +21.68(+1.24%)
Sep 16, 2014 1722 1762 1713 1753 0 +23.71(+1.37%)
Sep 15, 2014 1760 1765 1723 1730 0 -28.89(-1.64%)
Sep 12, 2014 1774 1783 1747 1758 0 -12.80(-0.72%)
Sep 11, 2014 1763 1776 1752 1771 0 +0.46(+0.03%)
Sep 10, 2014 1773 1782 1752 1771 0 -6.23(-0.35%)
Sep 09, 2014 1789 1800 1770 1777 0 -16.70(-0.93%)
Sep 08, 2014 1786 1808 1778 1794 0 +2.71(+0.15%)
Sep 05, 2014 1780 1799 1771 1791 0 +1.64(+0.09%)
Sep 04, 2014 1781 1805 1776 1789 0 +2.92(+0.16%)
Sep 03, 2014 1789 1804 1769 1786 0 +1.24(+0.07%)
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.