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, 2018 6731 6780 6606 6625 0 -82.18(-1.23%)
Feb 27, 2018 6702 6823 6680 6707 0 -4.56(-0.07%)
Feb 26, 2018 6699 6743 6625 6711 0 +56.31(+0.85%)
Feb 23, 2018 6630 6675 6551 6655 0 +83.64(+1.27%)
Feb 22, 2018 6575 6592 6511 6571 0 +9.73(+0.15%)
Feb 21, 2018 6780 6801 6552 6562 0 -162.07(-2.41%)
Feb 20, 2018 6587 6795 6581 6724 0 +144.40(+2.19%)
Feb 16, 2018 6579 6579 6579 6579 0 -49.87(-0.75%)
Feb 15, 2018 6601 6676 6532 6629 0 +111.59(+1.71%)
Feb 14, 2018 6289 6554 6258 6518 0 +199.20(+3.15%)
Feb 13, 2018 6317 6373 6280 6318 0 +74.51(+1.19%)
Feb 12, 2018 6367 6411 6155 6244 0 -52.13(-0.83%)
Feb 09, 2018 6384 6451 5943 6296 0 +326.06(+5.46%)
Feb 08, 2018 6068 6411 5963 5970 0 -307.25(-4.89%)
Feb 07, 2018 6351 6468 6250 6277 0 -40.09(-0.63%)
Feb 06, 2018 5824 6339 5794 6317 0 +144.07(+2.33%)
Feb 05, 2018 6375 6522 5881 6173 0 -348.17(-5.34%)
Feb 02, 2018 6608 6658 6495 6521 0 -181.32(-2.71%)
Feb 01, 2018 6663 6851 6638 6703 0 -103.88(-1.53%)
Jan 31, 2018 6821 6902 6760 6807 0 +62.93(+0.93%)
Jan 30, 2018 6719 6824 6644 6744 0 -107.18(-1.56%)
Jan 29, 2018 6758 6894 6695 6851 0 +57.57(+0.85%)
Jan 26, 2018 6656 6800 6624 6793 0 +197.87(+3.00%)
Jan 25, 2018 6709 6756 6572 6595 0 -44.93(-0.68%)
Jan 24, 2018 6735 6780 6582 6640 0 -115.53(-1.71%)
Jan 23, 2018 6711 6811 6668 6756 0 +96.55(+1.45%)
Jan 22, 2018 6601 6683 6535 6659 0 +64.28(+0.97%)
Jan 19, 2018 6579 6646 6522 6595 0 +95.89(+1.48%)
Jan 18, 2018 6478 6560 6442 6499 0 +5.59(+0.09%)
Jan 17, 2018 6389 6513 6302 6494 0 +136.59(+2.15%)
Jan 16, 2018 6469 6545 6278 6357 0 -80.15(-1.25%)
Jan 12, 2018 6437 6437 6437 6437 0 -15.85(-0.25%)
Jan 11, 2018 6435 6504 6388 6453 0 +51.70(+0.81%)
Jan 10, 2018 6411 6426 6386 6401 0 +4.77(+0.07%)
Jan 09, 2018 6409 6450 6312 6397 0 -5.22(-0.08%)
Jan 08, 2018 6356 6467 6294 6402 0 +135.02(+2.15%)
Jan 05, 2018 6234 6312 6154 6267 0 +69.57(+1.12%)
Jan 04, 2018 6239 6302 6150 6197 0 +31.97(+0.52%)
Jan 03, 2018 5981 6204 5961 6165 0 +277.92(+4.72%)
Jan 02, 2018 5786 5899 5751 5887 0 +157.49(+2.75%)
Dec 29, 2017 5730 5730 5730 5730 0 -91.60(-1.57%)
Dec 28, 2017 5835 5875 5803 5821 0 +10.95(+0.19%)
Dec 27, 2017 5812 5819 5804 5810 0 +3.11(+0.05%)
Dec 26, 2017 5720 5826 5680 5807 0 +27.25(+0.47%)
Dec 22, 2017 5773 5806 5692 5780 0 -22.55(-0.39%)
Dec 21, 2017 5838 5868 5790 5803 0 -29.31(-0.50%)
Dec 20, 2017 5865 5886 5773 5832 0 +9.44(+0.16%)
Dec 19, 2017 5855 5884 5781 5822 0 -42.25(-0.72%)
Dec 18, 2017 5745 5876 5717 5865 0 +170.79(+3.00%)
Dec 15, 2017 5617 5732 5550 5694 0 +119.01(+2.13%)
Dec 14, 2017 5579 5654 5532 5575 0 -7.17(-0.13%)
Dec 13, 2017 5712 5730 5570 5582 0 -87.59(-1.54%)
Dec 12, 2017 5724 5756 5642 5670 0 -95.53(-1.66%)
Dec 11, 2017 5721 5792 5686 5765 0 +64.07(+1.12%)
Dec 08, 2017 5769 5801 5684 5701 0 -8.64(-0.15%)
Dec 07, 2017 5682 5761 5635 5710 0 +85.86(+1.53%)
Dec 06, 2017 5550 5669 5517 5624 0 +26.50(+0.47%)
Dec 05, 2017 5476 5737 5426 5597 0 +35.52(+0.64%)
Dec 04, 2017 5862 5871 5505 5562 0 -249.89(-4.30%)
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.