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 31, 2010 1208 1222 1196 1203 0 -13.82(-1.14%)
Mar 30, 2010 1210 1227 1195 1217 0 +10.46(+0.87%)
Mar 29, 2010 1198 1215 1189 1206 0 +17.03(+1.43%)
Mar 26, 2010 1191 1210 1173 1189 0 +7.89(+0.67%)
Mar 25, 2010 1197 1208 1178 1181 0 -0.97(-0.08%)
Mar 24, 2010 1204 1211 1177 1182 0 -32.89(-2.71%)
Mar 23, 2010 1202 1221 1192 1215 0 +18.24(+1.52%)
Mar 22, 2010 1175 1205 1167 1197 0 +10.97(+0.93%)
Mar 19, 2010 1207 1213 1173 1186 0 -20.80(-1.72%)
Mar 18, 2010 1217 1225 1192 1207 0 -11.64(-0.96%)
Mar 17, 2010 1207 1233 1200 1218 0 +18.01(+1.50%)
Mar 16, 2010 1180 1208 1172 1200 0 +24.22(+2.06%)
Mar 15, 2010 1173 1194 1166 1176 0 -11.60(-0.98%)
Mar 12, 2010 1186 1198 1175 1188 0 +7.79(+0.66%)
Mar 11, 2010 1176 1193 1160 1180 0 -3.09(-0.26%)
Mar 10, 2010 1159 1192 1156 1183 0 +21.43(+1.85%)
Mar 09, 2010 1157 1174 1148 1161 0 -3.54(-0.30%)
Mar 08, 2010 1174 1180 1156 1165 0 -7.98(-0.68%)
Mar 05, 2010 1160 1182 1151 1173 0 +19.93(+1.73%)
Mar 04, 2010 1155 1166 1140 1153 0 +2.86(+0.25%)
Mar 03, 2010 1162 1174 1142 1150 0 -2.72(-0.24%)
Mar 02, 2010 1152 1171 1139 1153 0 +6.25(+0.55%)
Mar 01, 2010 1133 1156 1122 1147 0 +19.99(+1.77%)
Feb 26, 2010 1132 1139 1113 1127 0 -1.84(-0.16%)
Feb 25, 2010 1110 1133 1091 1129 0 -4.36(-0.38%)
Feb 24, 2010 1126 1149 1114 1133 0 +15.28(+1.37%)
Feb 23, 2010 1136 1144 1106 1118 0 -29.98(-2.61%)
Feb 22, 2010 1160 1166 1136 1148 0 -7.78(-0.67%)
Feb 19, 2010 1154 1170 1143 1155 0 -20.17(-1.72%)
Feb 18, 2010 1169 1183 1153 1176 0 -1.79(-0.15%)
Feb 17, 2010 1183 1190 1158 1177 0 +4.64(+0.40%)
Feb 16, 2010 1152 1179 1144 1173 0 +28.78(+2.52%)
Feb 12, 2010 1144 1144 1144 0 +6.50(+0.57%)
Feb 11, 2010 1109 1145 1100 1137 0 +33.53(+3.04%)
Feb 10, 2010 1104 1119 1084 1104 0 -0.84(-0.08%)
Feb 09, 2010 1111 1124 1089 1105 0 +10.43(+0.95%)
Feb 08, 2010 1100 1120 1082 1094 0 -13.02(-1.18%)
Feb 05, 2010 1089 1114 1071 1107 0 +15.84(+1.45%)
Feb 04, 2010 1128 1134 1084 1091 0 -53.02(-4.63%)
Feb 03, 2010 1131 1156 1123 1144 0 +7.74(+0.68%)
Feb 02, 2010 1128 1147 1114 1137 0 +14.38(+1.28%)
Feb 01, 2010 1092 1131 1083 1122 0 +36.56(+3.37%)
Jan 29, 2010 1121 1143 1073 1086 0 -26.40(-2.37%)
Jan 28, 2010 1140 1147 1092 1112 0 -29.26(-2.56%)
Jan 27, 2010 1132 1159 1111 1141 0 +15.21(+1.35%)
Jan 26, 2010 1126 1149 1112 1126 0 -3.26(-0.29%)
Jan 25, 2010 1128 1150 1115 1130 0 +12.90(+1.16%)
Jan 22, 2010 1163 1171 1109 1117 0 -51.36(-4.40%)
Jan 21, 2010 1167 1195 1147 1168 0 +3.52(+0.30%)
Jan 20, 2010 1167 1178 1145 1164 0 -28.46(-2.39%)
Jan 19, 2010 1181 1202 1169 1193 0 +9.84(+0.83%)
Jan 15, 2010 1183 1183 1183 0 -27.24(-2.25%)
Jan 14, 2010 1231 1249 1196 1210 0 -26.51(-2.14%)
Jan 13, 2010 1237 1249 1199 1237 0 +4.66(+0.38%)
Jan 12, 2010 1252 1259 1219 1232 0 -34.89(-2.75%)
Jan 11, 2010 1281 1289 1253 1267 0 -4.49(-0.35%)
Jan 08, 2010 1258 1280 1245 1272 0 +10.05(+0.80%)
Jan 07, 2010 1268 1280 1246 1262 0 -5.47(-0.43%)
Jan 06, 2010 1267 1284 1250 1267 0 +2.67(+0.21%)
Jan 05, 2010 1257 1282 1243 1264 0 +7.57(+0.60%)
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.