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 27, 2015 1862 1876 1850 1863 0 +3.69(+0.20%)
Feb 26, 2015 1859 1867 1849 1859 0 +1.58(+0.09%)
Feb 25, 2015 1858 1871 1845 1858 0 +4.00(+0.22%)
Feb 24, 2015 1829 1865 1817 1854 0 +36.98(+2.04%)
Feb 23, 2015 1820 1831 1801 1817 0 -2.28(-0.13%)
Feb 20, 2015 1804 1824 1792 1819 0 +14.69(+0.81%)
Feb 19, 2015 1802 1813 1789 1804 0 -5.06(-0.28%)
Feb 18, 2015 1805 1826 1791 1809 0 -0.55(-0.03%)
Feb 17, 2015 1789 1817 1778 1810 0 +11.15(+0.62%)
Feb 13, 2015 1799 1799 1799 1799 0 +4.89(+0.27%)
Feb 12, 2015 1771 1801 1761 1794 0 +39.06(+2.23%)
Feb 11, 2015 1755 1769 1735 1755 0 +11.89(+0.68%)
Feb 10, 2015 1719 1747 1701 1743 0 +35.60(+2.09%)
Feb 09, 2015 1712 1725 1696 1707 0 -12.52(-0.73%)
Feb 06, 2015 1731 1750 1708 1720 0 -15.81(-0.91%)
Feb 05, 2015 1729 1749 1709 1736 0 +23.67(+1.38%)
Feb 04, 2015 1698 1732 1686 1712 0 +12.39(+0.73%)
Feb 03, 2015 1669 1708 1663 1700 0 +34.93(+2.10%)
Feb 02, 2015 1647 1674 1625 1665 0 +20.77(+1.26%)
Jan 30, 2015 1663 1674 1639 1644 0 -28.02(-1.68%)
Jan 29, 2015 1666 1689 1633 1672 0 +9.96(+0.60%)
Jan 28, 2015 1687 1705 1656 1662 0 -10.28(-0.61%)
Jan 27, 2015 1669 1695 1653 1672 0 -18.94(-1.12%)
Jan 26, 2015 1678 1703 1668 1691 0 +8.82(+0.52%)
Jan 23, 2015 1681 1698 1666 1682 0 -10.50(-0.62%)
Jan 22, 2015 1690 1702 1678 1693 0 -0.21(-0.01%)
Jan 21, 2015 1683 1702 1680 1693 0 +23.17(+1.39%)
Jan 20, 2015 1668 1689 1648 1670 0 +16.00(+0.97%)
Jan 16, 2015 1626 1660 1619 1654 0 +21.35(+1.31%)
Jan 15, 2015 1635 1649 1630 1632 0 -22.71(-1.37%)
Jan 14, 2015 1654 1682 1628 1655 0 +0.46(+0.03%)
Jan 13, 2015 1655 1655 1655 1655 0 -14.53(-0.87%)
Jan 12, 2015 1694 1700 1654 1669 0 -18.72(-1.11%)
Jan 09, 2015 1689 1701 1666 1688 0 -0.17(-0.01%)
Jan 08, 2015 1657 1696 1653 1688 0 +43.56(+2.65%)
Jan 07, 2015 1648 1661 1630 1645 0 +16.42(+1.01%)
Jan 06, 2015 1668 1672 1617 1628 0 -45.84(-2.74%)
Jan 05, 2015 1697 1704 1668 1674 0 -30.03(-1.76%)
Jan 02, 2015 1710 1724 1682 1704 0 -1.87(-0.11%)
Dec 31, 2014 1706 1706 1706 1706 0 -6.74(-0.39%)
Dec 30, 2014 1711 1723 1702 1713 0 -11.69(-0.68%)
Dec 29, 2014 1723 1737 1713 1724 0 -2.91(-0.17%)
Dec 26, 2014 1733 1744 1720 1727 0 -0.96(-0.06%)
Dec 24, 2014 1728 1728 1728 1728 0 +7.98(+0.46%)
Dec 23, 2014 1735 1748 1716 1720 0 -7.20(-0.42%)
Dec 22, 2014 1704 1733 1694 1727 0 +27.69(+1.63%)
Dec 19, 2014 1699 1715 1676 1700 0 -4.80(-0.28%)
Dec 18, 2014 1701 1722 1678 1705 0 +26.30(+1.57%)
Dec 17, 2014 1652 1686 1625 1678 0 +31.33(+1.90%)
Dec 16, 2014 1647 1687 1646 1647 0 -6.53(-0.39%)
Dec 15, 2014 1678 1700 1641 1653 0 -10.85(-0.65%)
Dec 12, 2014 1683 1697 1659 1664 0 -36.15(-2.13%)
Dec 11, 2014 1711 1729 1692 1700 0 +4.91(+0.29%)
Dec 10, 2014 1721 1733 1689 1696 0 -29.08(-1.69%)
Dec 09, 2014 1699 1729 1687 1725 0 +5.26(+0.31%)
Dec 08, 2014 1734 1749 1707 1719 0 -15.76(-0.91%)
Dec 05, 2014 1716 1740 1711 1735 0 +24.82(+1.45%)
Dec 04, 2014 1716 1726 1699 1710 0 -7.87(-0.46%)
Dec 03, 2014 1683 1724 1676 1718 0 +45.57(+2.72%)
Dec 02, 2014 1668 1684 1652 1673 0 -0.33(-0.02%)
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.