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 (%)
Mar 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
Feb 01, 2013 1366 1395 1361 1385 0 +32.51(+2.40%)
Jan 31, 2013 1359 1371 1346 1353 0 -9.41(-0.69%)
Jan 30, 2013 1358 1376 1351 1362 0 +5.93(+0.44%)
Jan 29, 2013 1364 1371 1345 1356 0 -9.52(-0.70%)
Jan 28, 2013 1367 1381 1358 1366 0 +0.65(+0.05%)
Jan 25, 2013 1363 1377 1351 1365 0 +11.43(+0.84%)
Jan 24, 2013 1347 1374 1332 1354 0 -14.05(-1.03%)
Jan 23, 2013 1370 1380 1357 1368 0 +0.62(+0.05%)
Jan 22, 2013 1368 1378 1357 1367 0 -9.87(-0.72%)
Jan 18, 2013 1377 1377 1377 0 +0.77(+0.06%)
Jan 17, 2013 1367 1388 1362 1376 0 +13.78(+1.01%)
Jan 16, 2013 1340 1371 1334 1363 0 +16.39(+1.22%)
Jan 15, 2013 1344 1354 1332 1346 0 -21.47(-1.57%)
Jan 14, 2013 1370 1385 1351 1368 0 -8.15(-0.59%)
Jan 12, 2013 1373 1385 1364 1376 0 +0.00(+0.00%)
Jan 11, 2013 1373 1385 1364 1376 0 +1.63(+0.12%)
Jan 10, 2013 1365 1382 1357 1374 0 +27.37(+2.03%)
Jan 09, 2013 1343 1360 1330 1347 0 +9.90(+0.74%)
Jan 08, 2013 1350 1359 1324 1337 0 -11.11(-0.82%)
Jan 07, 2013 1348 1364 1334 1348 0 -7.49(-0.55%)
Jan 04, 2013 1358 1369 1342 1355 0 -3.81(-0.28%)
Jan 03, 2013 1356 1376 1346 1359 0 -6.93(-0.51%)
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.