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, 2019 5383 5440 5344 5389 0 -7.26(-0.13%)
Feb 27, 2019 5423 5460 5314 5397 0 -46.27(-0.85%)
Feb 26, 2019 5493 5549 5398 5443 0 -52.60(-0.96%)
Feb 25, 2019 5594 5674 5482 5495 0 +0.99(+0.02%)
Feb 22, 2019 5439 5527 5410 5494 0 +110.29(+2.05%)
Feb 21, 2019 5460 5491 5354 5384 0 -65.37(-1.20%)
Feb 20, 2019 5435 5527 5409 5450 0 +37.02(+0.68%)
Feb 19, 2019 5408 5502 5374 5413 0 -10.82(-0.20%)
Feb 15, 2019 5526 5561 5368 5423 0 +70.25(+1.31%)
Feb 14, 2019 5303 5397 5260 5353 0 +36.72(+0.69%)
Feb 13, 2019 5307 5398 5263 5316 0 +35.81(+0.68%)
Feb 12, 2019 5194 5308 5168 5281 0 +146.05(+2.84%)
Feb 11, 2019 5113 5191 5057 5135 0 -1.41(-0.03%)
Feb 08, 2019 5040 5155 5017 5136 0 +17.07(+0.33%)
Feb 07, 2019 5196 5231 5058 5119 0 -142.89(-2.72%)
Feb 06, 2019 5195 5357 5182 5262 0 +144.55(+2.82%)
Feb 05, 2019 5088 5153 5051 5117 0 +33.26(+0.65%)
Feb 04, 2019 5012 5137 4962 5084 0 +81.48(+1.63%)
Feb 01, 2019 4987 5063 4923 5002 0 +27.37(+0.55%)
Jan 31, 2019 4854 5031 4813 4975 0 +107.68(+2.21%)
Jan 30, 2019 4805 4907 4701 4867 0 +135.95(+2.87%)
Jan 29, 2019 4847 4905 4714 4731 0 -137.02(-2.81%)
Jan 28, 2019 4797 4982 4682 4868 0 -426.20(-8.05%)
Jan 25, 2019 5138 5323 5039 5295 0 +121.12(+2.34%)
Jan 24, 2019 4955 5214 4931 5174 0 +366.26(+7.62%)
Jan 23, 2019 4878 4958 4756 4807 0 -6.33(-0.13%)
Jan 22, 2019 4992 5007 4770 4814 0 -219.12(-4.35%)
Jan 18, 2019 4960 5072 4897 5033 0 +126.54(+2.58%)
Jan 17, 2019 4796 4949 4747 4906 0 +85.05(+1.76%)
Jan 16, 2019 4872 4918 4809 4821 0 -23.54(-0.49%)
Jan 15, 2019 4874 4934 4813 4845 0 +7.05(+0.15%)
Jan 14, 2019 4783 4889 4733 4838 0 -5.80(-0.12%)
Jan 11, 2019 4740 4891 4696 4843 0 +81.73(+1.72%)
Jan 10, 2019 4656 4778 4595 4762 0 +78.60(+1.68%)
Jan 09, 2019 4646 4749 4598 4683 0 +97.61(+2.13%)
Jan 08, 2019 4730 4752 4494 4586 0 -58.50(-1.26%)
Jan 07, 2019 4509 4694 4458 4644 0 +177.96(+3.98%)
Jan 04, 2019 4319 4505 4281 4466 0 +235.69(+5.57%)
Jan 03, 2019 4397 4437 4210 4230 0 -241.62(-5.40%)
Jan 02, 2019 4313 4535 4289 4472 0 +64.75(+1.47%)
Dec 31, 2018 4448 4483 4355 4407 0 +9.25(+0.21%)
Dec 28, 2018 4373 4504 4312 4398 0 +48.40(+1.11%)
Dec 27, 2018 4307 4375 4163 4350 0 -31.60(-0.72%)
Dec 26, 2018 4197 4385 4098 4381 0 +235.32(+5.68%)
Dec 24, 2018 4173 4270 4092 4146 0 -99.34(-2.34%)
Dec 21, 2018 4418 4470 4215 4245 0 -145.50(-3.31%)
Dec 20, 2018 4462 4567 4310 4391 0 -82.60(-1.85%)
Dec 19, 2018 4682 4747 4423 4473 0 -245.24(-5.20%)
Dec 18, 2018 4670 4817 4638 4719 0 +102.26(+2.22%)
Dec 17, 2018 4681 4771 4560 4616 0 -88.82(-1.89%)
Dec 14, 2018 4715 4822 4673 4705 0 -68.64(-1.44%)
Dec 13, 2018 4844 4914 4731 4774 0 -23.34(-0.49%)
Dec 12, 2018 4781 4889 4676 4797 0 +59.56(+1.26%)
Dec 11, 2018 4907 4948 4662 4738 0 -59.76(-1.25%)
Dec 10, 2018 4667 4839 4637 4797 0 +91.09(+1.94%)
Dec 07, 2018 4960 4992 4654 4706 0 -257.52(-5.19%)
Dec 06, 2018 4809 4979 4767 4964 0 -12.12(-0.24%)
Dec 04, 2018 5252 5272 4957 4976 0 -326.45(-6.16%)
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.