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 (%)
Feb 28, 2014 1841 1858 1817 1836 0 -1.20(-0.07%)
Feb 27, 2014 1824 1852 1808 1837 0 +15.73(+0.86%)
Feb 26, 2014 1802 1838 1798 1821 0 +8.20(+0.45%)
Feb 25, 2014 1820 1827 1798 1813 0 -5.69(-0.31%)
Feb 24, 2014 1810 1834 1796 1819 0 +23.08(+1.29%)
Feb 21, 2014 1811 1824 1788 1796 0 -2.80(-0.16%)
Feb 20, 2014 1779 1805 1767 1799 0 +19.24(+1.08%)
Feb 19, 2014 1771 1800 1762 1779 0 -0.13(-0.01%)
Feb 18, 2014 1764 1786 1752 1780 0 +15.67(+0.89%)
Feb 14, 2014 1764 1764 1764 0 +3.27(+0.19%)
Feb 13, 2014 1730 1769 1722 1761 0 +29.13(+1.68%)
Feb 12, 2014 1727 1748 1710 1731 0 +12.54(+0.73%)
Feb 11, 2014 1696 1728 1690 1719 0 +24.26(+1.43%)
Feb 10, 2014 1684 1707 1677 1695 0 +11.97(+0.71%)
Feb 07, 2014 1662 1687 1650 1683 0 +30.53(+1.85%)
Feb 06, 2014 1646 1668 1637 1652 0 +6.40(+0.39%)
Feb 05, 2014 1636 1666 1615 1646 0 -0.39(-0.02%)
Feb 04, 2014 1636 1656 1609 1646 0 -11.91(-0.72%)
Feb 03, 2014 1693 1708 1650 1658 0 -37.43(-2.21%)
Jan 31, 2014 1688 1714 1680 1696 0 -18.61(-1.09%)
Jan 30, 2014 1703 1724 1690 1714 0 +25.27(+1.50%)
Jan 29, 2014 1679 1712 1670 1689 0 -3.58(-0.21%)
Jan 28, 2014 1680 1706 1670 1692 0 +2.72(+0.16%)
Jan 27, 2014 1694 1714 1671 1690 0 -3.94(-0.23%)
Jan 24, 2014 1726 1734 1689 1694 0 -45.42(-2.61%)
Jan 23, 2014 1751 1759 1722 1739 0 -32.23(-1.82%)
Jan 22, 2014 1753 1782 1739 1771 0 +19.18(+1.09%)
Jan 21, 2014 1752 1765 1732 1752 0 +16.37(+0.94%)
Jan 17, 2014 1736 1736 1736 0 -1.15(-0.07%)
Jan 16, 2014 1741 1751 1725 1737 0 -9.74(-0.56%)
Jan 15, 2014 1722 1759 1723 1747 0 +23.19(+1.35%)
Jan 14, 2014 1694 1732 1689 1723 0 +45.22(+2.69%)
Jan 13, 2014 1697 1716 1671 1678 0 -25.73(-1.51%)
Jan 10, 2014 1714 1722 1679 1704 0 -4.43(-0.26%)
Jan 09, 2014 1736 1743 1693 1708 0 -44.90(-2.56%)
Jan 08, 2014 1746 1765 1734 1753 0 +11.21(+0.64%)
Jan 07, 2014 1742 1759 1727 1742 0 +1.18(+0.07%)
Jan 06, 2014 1755 1763 1732 1741 0 -12.41(-0.71%)
Jan 03, 2014 1756 1771 1738 1753 0 -3.43(-0.20%)
Jan 02, 2014 1761 1777 1734 1757 0 -8.19(-0.46%)
Dec 31, 2013 1765 1765 1765 0 +5.48(+0.31%)
Dec 30, 2013 1749 1769 1745 1759 0 +8.04(+0.46%)
Dec 27, 2013 1754 1764 1743 1751 0 +1.69(+0.10%)
Dec 26, 2013 1751 1761 1738 1750 0 +3.85(+0.22%)
Dec 24, 2013 1746 1746 1746 0 +0.38(+0.02%)
Dec 23, 2013 1735 1757 1725 1746 0 +16.95(+0.98%)
Dec 20, 2013 1706 1742 1696 1729 0 +23.59(+1.38%)
Dec 19, 2013 1699 1722 1681 1705 0 -1.16(-0.07%)
Dec 18, 2013 1678 1712 1661 1706 0 +36.87(+2.21%)
Dec 17, 2013 1652 1678 1643 1669 0 +17.79(+1.08%)
Dec 16, 2013 1650 1668 1639 1651 0 +39.54(+2.45%)
Dec 13, 2013 1626 1639 1604 1612 0 +5.55(+0.35%)
Dec 12, 2013 1620 1632 1599 1606 0 -11.43(-0.71%)
Dec 11, 2013 1644 1651 1613 1618 0 -24.76(-1.51%)
Dec 10, 2013 1640 1660 1626 1643 0 -4.22(-0.26%)
Dec 09, 2013 1659 1671 1641 1647 0 -13.22(-0.80%)
Dec 06, 2013 1665 1682 1643 1660 0 +10.59(+0.64%)
Dec 05, 2013 1660 1670 1641 1649 0 -11.36(-0.68%)
Dec 04, 2013 1643 1676 1636 1661 0 +9.04(+0.55%)
Dec 03, 2013 1647 1667 1639 1652 0 +1.64(+0.10%)
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.