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, 2015 1864 1888 1842 1861 0 -17.06(-0.91%)
Apr 29, 2015 1875 1898 1854 1878 0 -17.39(-0.92%)
Apr 28, 2015 1881 1902 1857 1895 0 +8.51(+0.45%)
Apr 27, 2015 1887 1921 1870 1887 0 +4.72(+0.25%)
Apr 24, 2015 1921 1925 1871 1882 0 -34.81(-1.82%)
Apr 23, 2015 1909 1939 1886 1917 0 -10.65(-0.55%)
Apr 22, 2015 1926 1939 1900 1928 0 +8.00(+0.42%)
Apr 21, 2015 1922 1938 1902 1920 0 +24.69(+1.30%)
Apr 20, 2015 1895 1914 1879 1895 0 +10.96(+0.58%)
Apr 17, 2015 1885 1902 1865 1884 0 -18.77(-0.99%)
Apr 16, 2015 1892 1920 1881 1903 0 -3.68(-0.19%)
Apr 15, 2015 1887 1919 1869 1906 0 +28.08(+1.49%)
Apr 14, 2015 1900 1908 1866 1878 0 -12.80(-0.68%)
Apr 13, 2015 1899 1921 1883 1891 0 -12.91(-0.68%)
Apr 10, 2015 1885 1914 1876 1904 0 +19.63(+1.04%)
Apr 09, 2015 1840 1894 1829 1884 0 +23.39(+1.26%)
Apr 08, 2015 1844 1873 1833 1861 0 +24.05(+1.31%)
Apr 07, 2015 1834 1860 1822 1837 0 +4.29(+0.23%)
Apr 06, 2015 1822 1850 1799 1833 0 -1.63(-0.09%)
Apr 02, 2015 1834 1834 1834 1834 0 +2.84(+0.16%)
Apr 01, 2015 1838 1847 1807 1831 0 -9.83(-0.53%)
Mar 31, 2015 1848 1865 1826 1841 0 -18.84(-1.01%)
Mar 30, 2015 1848 1879 1816 1860 0 +2.35(+0.13%)
Mar 27, 2015 1765 1871 1751 1858 0 +95.24(+5.40%)
Mar 26, 2015 1748 1778 1731 1762 0 -16.79(-0.94%)
Mar 25, 2015 1861 1865 1774 1779 0 -84.27(-4.52%)
Mar 24, 2015 1879 1892 1855 1864 0 -14.75(-0.79%)
Mar 23, 2015 1888 1900 1869 1878 0 -21.63(-1.14%)
Mar 20, 2015 1890 1909 1875 1900 0 +26.51(+1.42%)
Mar 19, 2015 1866 1885 1854 1873 0 +3.13(+0.17%)
Mar 18, 2015 1852 1883 1828 1870 0 +14.68(+0.79%)
Mar 17, 2015 1852 1868 1833 1856 0 -13.84(-0.74%)
Mar 16, 2015 1853 1878 1841 1869 0 +29.67(+1.61%)
Mar 13, 2015 1834 1850 1814 1840 0 +1.15(+0.06%)
Mar 12, 2015 1829 1849 1811 1839 0 +4.96(+0.27%)
Mar 11, 2015 1836 1853 1821 1834 0 +2.09(+0.11%)
Mar 10, 2015 1850 1865 1823 1832 0 -28.19(-1.52%)
Mar 09, 2015 1861 1875 1847 1860 0 +1.91(+0.10%)
Mar 06, 2015 1872 1885 1848 1858 0 -23.48(-1.25%)
Mar 05, 2015 1872 1895 1857 1881 0 +14.82(+0.79%)
Mar 04, 2015 1867 1877 1844 1867 0 +1.83(+0.10%)
Mar 03, 2015 1865 1866 1860 1865 0 -35.11(-1.85%)
Mar 02, 2015 1869 1906 1860 1900 0 +36.91(+1.98%)
Feb 27, 2015 1862 1876 1850 1863 0 +3.69(+0.20%)
Feb 26, 2015 1859 1867 1849 1859 0 +1.58(+0.09%)
Feb 25, 2015 1858 1871 1845 1858 0 +4.00(+0.22%)
Feb 24, 2015 1829 1865 1817 1854 0 +36.98(+2.04%)
Feb 23, 2015 1820 1831 1801 1817 0 -2.28(-0.13%)
Feb 20, 2015 1804 1824 1792 1819 0 +14.69(+0.81%)
Feb 19, 2015 1802 1813 1789 1804 0 -5.06(-0.28%)
Feb 18, 2015 1805 1826 1791 1809 0 -0.55(-0.03%)
Feb 17, 2015 1789 1817 1778 1810 0 +11.15(+0.62%)
Feb 13, 2015 1799 1799 1799 1799 0 +4.89(+0.27%)
Feb 12, 2015 1771 1801 1761 1794 0 +39.06(+2.23%)
Feb 11, 2015 1755 1769 1735 1755 0 +11.89(+0.68%)
Feb 10, 2015 1719 1747 1701 1743 0 +35.60(+2.09%)
Feb 09, 2015 1712 1725 1696 1707 0 -12.52(-0.73%)
Feb 06, 2015 1731 1750 1708 1720 0 -15.81(-0.91%)
Feb 05, 2015 1729 1749 1709 1736 0 +23.67(+1.38%)
Feb 04, 2015 1698 1732 1686 1712 0 +12.39(+0.73%)
Feb 03, 2015 1669 1708 1663 1700 0 +34.93(+2.10%)
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.