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 (%)
Apr 30, 2012 1221 1234 1210 1222 0 -5.05(-0.41%)
Apr 27, 2012 1237 1244 1216 1227 0 -2.03(-0.17%)
Apr 26, 2012 1220 1244 1207 1229 0 +24.19(+2.01%)
Apr 25, 2012 1205 1219 1183 1205 0 +21.08(+1.78%)
Apr 24, 2012 1206 1213 1179 1184 0 -30.93(-2.55%)
Apr 23, 2012 1217 1226 1198 1215 0 -16.88(-1.37%)
Apr 20, 2012 1273 1278 1228 1232 0 -44.15(-3.46%)
Apr 19, 2012 1281 1308 1266 1276 0 -10.69(-0.83%)
Apr 18, 2012 1287 1299 1272 1287 0 -3.90(-0.30%)
Apr 17, 2012 1276 1302 1269 1290 0 +26.96(+2.13%)
Apr 16, 2012 1280 1288 1255 1263 0 -1.31(-0.10%)
Apr 13, 2012 1286 1291 1262 1265 0 -27.11(-2.10%)
Apr 12, 2012 1274 1300 1267 1292 0 +22.68(+1.79%)
Apr 11, 2012 1262 1286 1256 1269 0 +24.07(+1.93%)
Apr 10, 2012 1257 1274 1239 1245 0 -17.38(-1.38%)
Apr 09, 2012 1265 1272 1251 1263 0 -21.35(-1.66%)
Apr 05, 2012 1275 1294 1268 1284 0 +2.58(+0.20%)
Apr 04, 2012 1294 1302 1270 1281 0 -28.16(-2.15%)
Apr 03, 2012 1329 1334 1302 1309 0 -22.46(-1.69%)
Apr 02, 2012 1332 1344 1314 1332 0 +1.73(+0.13%)
Mar 30, 2012 1330 1341 1315 1330 0 +8.37(+0.63%)
Mar 29, 2012 1311 1326 1300 1322 0 +2.55(+0.19%)
Mar 28, 2012 1328 1336 1305 1319 0 -7.15(-0.54%)
Mar 27, 2012 1331 1342 1322 1326 0 -4.28(-0.32%)
Mar 26, 2012 1326 1338 1315 1331 0 +17.55(+1.34%)
Mar 23, 2012 1307 1321 1296 1313 0 -0.16(-0.01%)
Mar 22, 2012 1310 1325 1302 1313 0 -5.38(-0.41%)
Mar 21, 2012 1319 1332 1307 1319 0 +2.68(+0.20%)
Mar 20, 2012 1319 1329 1300 1316 0 -9.53(-0.72%)
Mar 19, 2012 1323 1335 1311 1326 0 +2.87(+0.22%)
Mar 16, 2012 1326 1336 1313 1323 0 +3.22(+0.24%)
Mar 15, 2012 1305 1328 1298 1319 0 +14.83(+1.14%)
Mar 14, 2012 1311 1329 1294 1305 0 -1.87(-0.14%)
Mar 13, 2012 1293 1310 1287 1306 0 +20.94(+1.63%)
Mar 12, 2012 1299 1305 1279 1286 0 -15.66(-1.20%)
Mar 09, 2012 1289 1309 1283 1301 0 +10.93(+0.85%)
Mar 08, 2012 1283 1300 1274 1290 0 +21.44(+1.69%)
Mar 07, 2012 1266 1283 1252 1269 0 +7.58(+0.60%)
Mar 06, 2012 1249 1269 1240 1261 0 -3.71(-0.29%)
Mar 05, 2012 1288 1292 1255 1265 0 -27.67(-2.14%)
Mar 02, 2012 1304 1320 1285 1293 0 -19.22(-1.47%)
Mar 01, 2012 1324 1335 1304 1312 0 +2.87(+0.22%)
Feb 29, 2012 1331 1340 1302 1309 0 -28.36(-2.12%)
Feb 28, 2012 1325 1349 1317 1337 0 +14.57(+1.10%)
Feb 27, 2012 1315 1335 1299 1323 0 -4.51(-0.34%)
Feb 24, 2012 1337 1346 1320 1327 0 -5.19(-0.39%)
Feb 23, 2012 1331 1342 1313 1332 0 -1.52(-0.11%)
Feb 22, 2012 1337 1354 1323 1334 0 -9.51(-0.71%)
Feb 21, 2012 1356 1369 1335 1344 0 -11.03(-0.81%)
Feb 17, 2012 1355 1355 1355 0 -8.11(-0.60%)
Feb 16, 2012 1325 1371 1320 1363 0 +23.71(+1.77%)
Feb 15, 2012 1348 1366 1334 1339 0 -4.31(-0.32%)
Feb 14, 2012 1337 1352 1325 1343 0 -2.40(-0.18%)
Feb 13, 2012 1358 1364 1326 1346 0 +3.76(+0.28%)
Feb 10, 2012 1357 1364 1330 1342 0 -28.23(-2.06%)
Feb 09, 2012 1362 1386 1346 1370 0 +12.88(+0.95%)
Feb 08, 2012 1347 1373 1336 1357 0 +11.67(+0.87%)
Feb 07, 2012 1343 1359 1330 1346 0 +1.06(+0.08%)
Feb 06, 2012 1351 1359 1331 1345 0 -21.19(-1.55%)
Feb 03, 2012 1354 1373 1343 1366 0 +33.53(+2.52%)
Feb 02, 2012 1326 1350 1315 1332 0 +3.61(+0.27%)
Feb 01, 2012 1334 1348 1316 1329 0 +3.47(+0.26%)
Jan 31, 2012 1346 1353 1310 1325 0 -3.40(-0.26%)
Jan 30, 2012 1320 1341 1306 1328 0 -6.03(-0.45%)
Jan 27, 2012 1318 1347 1311 1335 0 +9.17(+0.69%)
Jan 26, 2012 1327 1356 1311 1325 0 +10.32(+0.78%)
Jan 25, 2012 1305 1330 1280 1315 0 +9.51(+0.73%)
Jan 24, 2012 1286 1315 1280 1306 0 +7.01(+0.54%)
Jan 23, 2012 1291 1313 1280 1299 0 +3.86(+0.30%)
Jan 20, 2012 1294 1310 1281 1295 0 -5.86(-0.45%)
Jan 19, 2012 1311 1330 1281 1301 0 +0.18(+0.01%)
Jan 18, 2012 1254 1312 1250 1300 0 +68.70(+5.58%)
Jan 17, 2012 1239 1253 1223 1232 0 +3.87(+0.32%)
Jan 13, 2012 1228 1228 1228 0 -32.21(-2.56%)
Jan 12, 2012 1250 1270 1235 1260 0 +10.96(+0.88%)
Jan 11, 2012 1239 1266 1231 1249 0 -0.20(-0.02%)
Jan 10, 2012 1261 1268 1237 1249 0 +1.77(+0.14%)
Jan 09, 2012 1239 1261 1228 1247 0 +16.78(+1.36%)
Jan 06, 2012 1238 1247 1221 1231 0 -11.63(-0.94%)
Jan 05, 2012 1223 1247 1212 1242 0 +22.88(+1.88%)
Jan 04, 2012 1223 1230 1204 1219 0 +9.42(+0.78%)
Dec 30, 2011 1213 1222 1203 1210 0 -2.76(-0.23%)
Dec 29, 2011 1205 1216 1194 1213 0 +14.21(+1.19%)
Dec 28, 2011 1214 1220 1194 1199 0 -12.60(-1.04%)
Dec 27, 2011 1215 1225 1203 1211 0 -6.88(-0.56%)
Dec 23, 2011 1218 1218 1218 0 +37.13(+3.14%)
Dec 21, 2011 1188 1198 1159 1181 0 -13.47(-1.13%)
Dec 20, 2011 1154 1201 1153 1194 0 +63.19(+5.59%)
Dec 19, 2011 1148 1163 1126 1131 0 -15.47(-1.35%)
Dec 16, 2011 1143 1167 1132 1147 0 +10.13(+0.89%)
Dec 15, 2011 1152 1157 1126 1137 0 +0.15(+0.01%)
Dec 14, 2011 1162 1171 1129 1136 0 -42.51(-3.61%)
Dec 13, 2011 1218 1228 1170 1179 0 -29.56(-2.45%)
Dec 12, 2011 1211 1217 1189 1208 0 -16.62(-1.36%)
Dec 09, 2011 1202 1234 1187 1225 0 +10.70(+0.88%)
Dec 08, 2011 1236 1252 1204 1214 0 -13.46(-1.10%)
Dec 07, 2011 1220 1244 1208 1228 0 -1.57(-0.13%)
Dec 06, 2011 1238 1250 1220 1229 0 -1.19(-0.10%)
Dec 05, 2011 1234 1256 1220 1231 0 +2.19(+0.18%)
Dec 02, 2011 1231 1256 1222 1228 0 -4.51(-0.37%)
Dec 01, 2011 1214 1244 1215 1233 0 +1.48(+0.12%)
Nov 30, 2011 1183 1235 1190 1231 0 +72.09(+6.22%)
Nov 29, 2011 1150 1182 1150 1159 0 -0.99(-0.09%)
Nov 28, 2011 1141 1173 1142 1160 0 +42.68(+3.82%)
Nov 25, 2011 1113 1142 1115 1118 0 -16.84(-1.48%)
Nov 23, 2011 1134 1134 1134 0 -29.80(-2.56%)
Nov 22, 2011 1153 1184 1147 1164 0 -4.00(-0.34%)
Nov 21, 2011 1154 1185 1141 1168 0 -13.82(-1.17%)
Nov 18, 2011 1198 1206 1174 1182 0 -15.80(-1.32%)
Nov 17, 2011 1216 1240 1179 1198 0 -35.02(-2.84%)
Nov 16, 2011 1238 1270 1225 1233 0 -19.98(-1.59%)
Nov 15, 2011 1231 1263 1225 1253 0 +13.43(+1.08%)
Nov 14, 2011 1252 1266 1231 1239 0 -22.23(-1.76%)
Nov 11, 2011 1241 1273 1228 1262 0 +40.93(+3.35%)
Nov 10, 2011 1235 1246 1202 1221 0 +7.75(+0.64%)
Nov 09, 2011 1237 1251 1206 1213 0 -59.81(-4.70%)
Nov 08, 2011 1275 1288 1249 1273 0 +9.56(+0.76%)
Nov 07, 2011 1269 1279 1237 1263 0 -68.44(-5.14%)
Nov 04, 2011 1302 1350 1294 1332 0 +34.75(+2.68%)
Nov 03, 2011 1273 1305 1249 1297 0 +38.25(+3.04%)
Nov 02, 2011 1276 1289 1243 1259 0 +2.55(+0.20%)
Nov 01, 2011 1255 1279 1234 1256 0 -38.19(-2.95%)
Oct 31, 2011 1317 1331 1286 1294 0 -41.56(-3.11%)
Oct 28, 2011 1329 1351 1315 1336 0 -5.88(-0.44%)
Oct 27, 2011 1304 1361 1291 1342 0 +120.72(+9.89%)
Oct 26, 2011 1229 1254 1192 1221 0 +17.14(+1.42%)
Oct 25, 2011 1230 1255 1189 1204 0 -32.04(-2.59%)
Oct 24, 2011 1202 1253 1198 1236 0 +44.39(+3.73%)
Oct 21, 2011 1174 1211 1159 1192 0 +39.53(+3.43%)
Oct 20, 2011 1164 1180 1126 1152 0 -16.13(-1.38%)
Oct 19, 2011 1200 1213 1160 1168 0 -45.18(-3.72%)
Oct 18, 2011 1187 1220 1165 1213 0 +26.40(+2.22%)
Oct 17, 2011 1215 1221 1179 1187 0 -37.06(-3.03%)
Oct 14, 2011 1231 1242 1198 1224 0 +3.82(+0.31%)
Oct 13, 2011 1180 1227 1172 1220 0 +29.55(+2.48%)
Oct 12, 2011 1191 1211 1178 1191 0 +10.14(+0.86%)
Oct 11, 2011 1183 1201 1169 1181 0 -10.01(-0.84%)
Oct 10, 2011 1174 1201 1163 1191 0 +40.81(+3.55%)
Oct 07, 2011 1160 1179 1127 1150 0 -4.44(-0.38%)
Oct 06, 2011 1144 1163 1115 1154 0 +24.06(+2.13%)
Oct 05, 2011 1105 1142 1085 1130 0 +29.13(+2.65%)
Oct 04, 2011 1034 1114 1028 1101 0 +46.94(+4.45%)
Oct 03, 2011 1082 1106 1048 1054 0 -40.46(-3.70%)
Sep 30, 2011 1116 1136 1087 1094 0 -40.06(-3.53%)
Sep 29, 2011 1175 1186 1108 1135 0 -21.02(-1.82%)
Sep 28, 2011 1206 1216 1150 1156 0 -44.38(-3.70%)
Sep 27, 2011 1210 1234 1187 1200 0 +20.05(+1.70%)
Sep 26, 2011 1192 1200 1139 1180 0 -2.65(-0.22%)
Sep 23, 2011 1148 1198 1133 1183 0 +25.44(+2.20%)
Sep 22, 2011 1177 1191 1137 1157 0 -62.02(-5.09%)
Sep 21, 2011 1252 1273 1215 1219 0 -31.37(-2.51%)
Sep 20, 2011 1283 1301 1244 1250 0 -24.09(-1.89%)
Sep 19, 2011 1259 1287 1247 1275 0 -16.51(-1.28%)
Sep 16, 2011 1305 1323 1282 1291 0 -15.34(-1.17%)
Sep 15, 2011 1312 1323 1283 1306 0 +10.02(+0.77%)
Sep 14, 2011 1275 1314 1260 1296 0 +33.28(+2.63%)
Sep 13, 2011 1246 1275 1231 1263 0 +21.77(+1.75%)
Sep 12, 2011 1206 1252 1196 1241 0 +25.21(+2.07%)
Sep 09, 2011 1222 1251 1199 1216 0 -23.17(-1.87%)
Sep 08, 2011 1246 1276 1226 1239 0 -8.69(-0.70%)
Sep 07, 2011 1230 1263 1220 1248 0 +40.36(+3.34%)
Sep 06, 2011 1167 1215 1165 1208 0 -4.43(-0.37%)
Sep 02, 2011 1212 1212 1212 0 -40.42(-3.23%)
Sep 01, 2011 1273 1292 1249 1252 0 -23.08(-1.81%)
Aug 31, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
Aug 01, 2011 1415 1435 1377 1398 0 +3.52(+0.25%)
Jul 29, 2011 1382 1415 1366 1395 0 +2.76(+0.20%)
Jul 28, 2011 1389 1420 1373 1392 0 +8.41(+0.61%)
Jul 27, 2011 1412 1419 1371 1384 0 -47.76(-3.34%)
Jul 26, 2011 1430 1451 1417 1432 0 -2.83(-0.20%)
Jul 25, 2011 1444 1459 1424 1434 0 -28.54(-1.95%)
Jul 22, 2011 1456 1476 1437 1463 0 +16.42(+1.14%)
Jul 21, 2011 1420 1458 1402 1446 0 +17.00(+1.19%)
Jul 20, 2011 1437 1458 1411 1429 0 -9.99(-0.69%)
Jul 19, 2011 1418 1452 1413 1439 0 +34.09(+2.43%)
Jul 18, 2011 1416 1425 1389 1405 0 -16.33(-1.15%)
Jul 15, 2011 1420 1431 1396 1422 0 +7.64(+0.54%)
Jul 14, 2011 1445 1461 1405 1414 0 -28.29(-1.96%)
Jul 13, 2011 1458 1478 1427 1442 0 -5.87(-0.41%)
Jul 12, 2011 1484 1489 1431 1448 0 -59.89(-3.97%)
Jul 11, 2011 1518 1542 1498 1508 0 -32.63(-2.12%)
Jul 08, 2011 1545 1557 1521 1541 0 -28.87(-1.84%)
Jul 07, 2011 1561 1585 1545 1570 0 +25.96(+1.68%)
Jul 06, 2011 1545 1560 1524 1544 0 -3.71(-0.24%)
Jul 05, 2011 1557 1569 1534 1547 0 -5.93(-0.38%)
Jul 01, 2011 1553 1553 1553 0 +18.80(+1.23%)
Jun 30, 2011 1517 1559 1505 1534 0 +30.69(+2.04%)
Jun 29, 2011 1499 1521 1475 1504 0 +6.24(+0.42%)
Jun 28, 2011 1474 1503 1467 1498 0 +25.25(+1.72%)
Jun 27, 2011 1461 1487 1439 1472 0 +12.07(+0.83%)
Jun 24, 2011 1483 1494 1451 1460 0 -24.99(-1.68%)
Jun 23, 2011 1438 1490 1424 1485 0 +24.36(+1.67%)
Jun 22, 2011 1461 1485 1447 1461 0 -7.83(-0.53%)
Jun 21, 2011 1449 1479 1433 1469 0 +29.49(+2.05%)
Jun 20, 2011 1439 1453 1416 1439 0 +8.74(+0.61%)
Jun 17, 2011 1453 1462 1413 1430 0 -2.29(-0.16%)
Jun 16, 2011 1450 1464 1414 1433 0 -19.76(-1.36%)
Jun 15, 2011 1460 1482 1441 1452 0 -32.39(-2.18%)
Jun 14, 2011 1475 1500 1469 1485 0 +27.78(+1.91%)
Jun 13, 2011 1472 1486 1448 1457 0 -8.69(-0.59%)
Jun 10, 2011 1473 1488 1446 1466 0 -10.27(-0.70%)
Jun 09, 2011 1480 1495 1456 1476 0 +0.46(+0.03%)
Jun 08, 2011 1510 1515 1461 1476 0 -41.03(-2.71%)
Jun 07, 2011 1516 1537 1506 1517 0 +10.72(+0.71%)
Jun 06, 2011 1523 1535 1499 1506 0 -10.65(-0.70%)
Jun 03, 2011 1530 1550 1506 1517 0 -7.06(-0.46%)
May 24, 2011 1544 1559 1520 1524 0 -10.93(-0.71%)
May 23, 2011 1540 1553 1521 1535 0 -34.43(-2.19%)
May 20, 2011 1567 1584 1548 1569 0 -4.63(-0.29%)
May 19, 2011 1593 1600 1556 1574 0 -12.92(-0.81%)
May 18, 2011 1548 1601 1542 1587 0 +40.45(+2.62%)
May 17, 2011 1551 1560 1518 1546 0 -14.54(-0.93%)
May 16, 2011 1579 1598 1553 1561 0 -29.08(-1.83%)
May 13, 2011 1619 1629 1579 1590 0 -45.98(-2.81%)
May 12, 2011 1595 1642 1584 1636 0 +31.99(+1.99%)
May 11, 2011 1623 1633 1589 1604 0 -18.75(-1.16%)
May 10, 2011 1620 1634 1600 1622 0 +6.37(+0.39%)
May 09, 2011 1611 1628 1590 1616 0 +3.66(+0.23%)
May 06, 2011 1609 1636 1594 1612 0 +31.53(+1.99%)
May 05, 2011 1571 1611 1558 1581 0 -1.53(-0.10%)
May 04, 2011 1588 1610 1555 1582 0 -21.89(-1.36%)
May 03, 2011 1639 1644 1588 1604 0 -42.23(-2.56%)
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.