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 (%)
Jan 14, 2021 14319 14405 13988 14050 0 -218.40(-1.53%)
Jan 13, 2021 14256 14406 14111 14268 0 +482.90(+3.50%)
Dec 23, 2020 13882 13932 13658 13786 0 -98.40(-0.71%)
Dec 22, 2020 13887 13969 13632 13884 0 -2.40(-0.02%)
Dec 21, 2020 13649 13953 13514 13886 0 +20.90(+0.15%)
Dec 18, 2020 13987 14045 13656 13865 0 -69.20(-0.50%)
Dec 17, 2020 13964 14012 13774 13935 0 +99.60(+0.72%)
Dec 16, 2020 13995 14032 13760 13835 0 -113.30(-0.81%)
Dec 15, 2020 13972 14075 13728 13948 0 +121.90(+0.88%)
Dec 14, 2020 13615 13923 13585 13826 0 +300.80(+2.22%)
Dec 11, 2020 13472 13578 13318 13526 0 +23.00(+0.17%)
Dec 10, 2020 13378 13621 13341 13503 0 +61.50(+0.46%)
Dec 09, 2020 13841 13971 13362 13441 0 -455.60(-3.28%)
Dec 08, 2020 14070 14126 13797 13897 0 -205.80(-1.46%)
Dec 07, 2020 14099 14232 13972 14102 0 +50.70(+0.36%)
Dec 04, 2020 13892 14094 13805 14052 0 +212.70(+1.54%)
Dec 03, 2020 14019 14124 13757 13839 0 -135.90(-0.97%)
Dec 02, 2020 13798 14136 13681 13975 0 +127.50(+0.92%)
Dec 01, 2020 13921 14014 13655 13848 0 +14.20(+0.10%)
Nov 30, 2020 13672 13891 13361 13833 0 +175.90(+1.29%)
Nov 27, 2020 13717 13798 13523 13657 0 +101.00(+0.75%)
Nov 25, 2020 13394 13629 13347 13556 0 +224.30(+1.68%)
Nov 24, 2020 13495 13540 13196 13332 0 -126.60(-0.94%)
Nov 23, 2020 13460 13686 13296 13459 0 +80.90(+0.60%)
Nov 20, 2020 13638 13752 13319 13378 0 -231.80(-1.70%)
Nov 19, 2020 13333 13664 13231 13610 0 +95.90(+0.71%)
Nov 18, 2020 13592 13730 13318 13514 0 -67.80(-0.50%)
Nov 17, 2020 13663 13731 13428 13582 0 -72.40(-0.53%)
Nov 16, 2020 13345 13775 13289 13654 0 +232.20(+1.73%)
Nov 13, 2020 13700 13767 13209 13422 0 -106.60(-0.79%)
Nov 12, 2020 13593 13845 13391 13528 0 -15.70(-0.12%)
Nov 11, 2020 13205 13584 13107 13544 0 +602.10(+4.65%)
Nov 10, 2020 13671 13712 12799 12942 0 -795.90(-5.79%)
Nov 09, 2020 14584 14748 13710 13738 0 -776.50(-5.35%)
Nov 06, 2020 14110 14572 13896 14514 0 +405.60(+2.87%)
Nov 05, 2020 14040 14271 13876 14109 0 +406.60(+2.97%)
Nov 04, 2020 13350 13766 13237 13702 0 +696.10(+5.35%)
Nov 03, 2020 12758 13125 12631 13006 0 +388.10(+3.08%)
Nov 02, 2020 12725 12882 12438 12618 0 +30.40(+0.24%)
Oct 30, 2020 12832 12943 12330 12588 0 -423.10(-3.25%)
Oct 29, 2020 12787 13200 12696 13011 0 +378.40(+3.00%)
Oct 28, 2020 13128 13234 12593 12632 0 -655.40(-4.93%)
Oct 27, 2020 13289 13423 13099 13288 0 +259.80(+1.99%)
Oct 26, 2020 13264 13496 12889 13028 0 -403.00(-3.00%)
Oct 23, 2020 13293 13455 13143 13431 0 +222.80(+1.69%)
Oct 22, 2020 13303 13429 13049 13208 0 -75.90(-0.57%)
Oct 21, 2020 13437 13592 13240 13284 0 -156.60(-1.17%)
Oct 20, 2020 13402 13616 13306 13440 0 +113.10(+0.85%)
Oct 19, 2020 13682 13778 13236 13327 0 -245.50(-1.81%)
Oct 16, 2020 13769 13864 13542 13573 0 -131.20(-0.96%)
Oct 15, 2020 13519 13746 13462 13704 0 -82.30(-0.60%)
Oct 14, 2020 13949 14020 13663 13786 0 -129.90(-0.93%)
Oct 13, 2020 13941 14032 13709 13916 0 +0.60(+0.00%)
Oct 12, 2020 13754 14062 13644 13916 0 +331.80(+2.44%)
Oct 09, 2020 13566 13698 13422 13584 0 +139.40(+1.04%)
Oct 08, 2020 13621 13659 13344 13444 0 -66.20(-0.49%)
Oct 07, 2020 13501 13653 13378 13511 0 +253.00(+1.91%)
Oct 06, 2020 13329 13635 13176 13258 0 +72.50(+0.55%)
Oct 05, 2020 12811 13191 12794 13185 0 +532.70(+4.21%)
Oct 02, 2020 12787 13064 12631 12652 0 -501.30(-3.81%)
Oct 01, 2020 13245 13301 12996 13154 0 +131.30(+1.01%)
Sep 30, 2020 12725 13140 12709 13022 0 +245.80(+1.92%)
Sep 29, 2020 12548 12968 12530 12777 0 +145.20(+1.15%)
Sep 28, 2020 12586 12649 12354 12632 0 +219.00(+1.76%)
Sep 25, 2020 12038 12429 11846 12412 0 +441.70(+3.69%)
Sep 24, 2020 11713 12164 11651 11971 0 +202.50(+1.72%)
Sep 23, 2020 12157 12303 11727 11768 0 -440.60(-3.61%)
Sep 22, 2020 12162 12227 11795 12209 0 +107.50(+0.89%)
Sep 21, 2020 11644 12125 11575 12101 0 +214.50(+1.80%)
Sep 18, 2020 12243 12284 11689 11887 0 -241.10(-1.99%)
Sep 17, 2020 11831 12246 11738 12128 0 -78.50(-0.64%)
Sep 16, 2020 12578 12715 12196 12206 0 -379.30(-3.01%)
Sep 15, 2020 12797 12861 12434 12586 0 +139.80(+1.12%)
Sep 14, 2020 12576 12795 12214 12446 0 +609.50(+5.15%)
Sep 11, 2020 12103 12261 11612 11836 0 -118.50(-0.99%)
Sep 10, 2020 12524 12610 11832 11955 0 -344.30(-2.80%)
Sep 09, 2020 12061 12403 11892 12299 0 +641.10(+5.50%)
Sep 08, 2020 11562 12228 11492 11658 0 -658.10(-5.34%)
Sep 04, 2020 12462 12791 11532 12316 0 -332.50(-2.63%)
Sep 03, 2020 13398 13443 12524 12649 0 -1177.50(-8.52%)
Sep 02, 2020 14043 14133 13404 13826 0 +463.80(+3.47%)
Sep 01, 2020 13053 13496 12998 13362 0 +393.40(+3.03%)
Aug 31, 2020 12856 13170 12700 12969 0 +132.90(+1.04%)
Aug 28, 2020 12420 12850 12380 12836 0 +457.90(+3.70%)
Aug 27, 2020 12541 12603 12307 12378 0 -139.20(-1.11%)
Aug 26, 2020 12530 12615 12415 12518 0 +23.20(+0.19%)
Aug 25, 2020 12374 12510 12312 12494 0 +59.20(+0.48%)
Aug 24, 2020 12575 12620 12236 12435 0 +35.50(+0.29%)
Aug 21, 2020 12002 12505 11971 12400 0 +436.40(+3.65%)
Aug 20, 2020 11862 12182 11744 11963 0 -51.70(-0.43%)
Aug 19, 2020 12142 12203 11964 12015 0 -93.80(-0.77%)
Aug 18, 2020 12252 12327 11936 12109 0 -49.10(-0.40%)
Aug 17, 2020 11788 12246 11733 12158 0 +608.70(+5.27%)
Aug 14, 2020 11543 11694 11442 11549 0 +72.10(+0.63%)
Aug 13, 2020 11569 11727 11382 11477 0 -13.10(-0.11%)
Aug 12, 2020 11111 11528 11068 11490 0 +500.80(+4.56%)
Aug 11, 2020 11191 11283 10934 10989 0 -264.90(-2.35%)
Aug 10, 2020 11397 11484 10989 11254 0 -43.70(-0.39%)
Aug 07, 2020 11387 11586 11129 11298 0 -88.80(-0.78%)
Aug 06, 2020 11376 11420 11223 11387 0 +47.20(+0.42%)
Aug 05, 2020 11317 11442 11198 11340 0 -22.00(-0.19%)
Aug 04, 2020 11168 11386 11040 11362 0 +206.00(+1.85%)
Aug 03, 2020 10926 11248 10874 11156 0 +341.50(+3.16%)
Jul 31, 2020 10791 10965 10620 10814 0 -52.00(-0.48%)
Jul 30, 2020 10607 10882 10532 10866 0 +161.30(+1.51%)
Jul 29, 2020 10596 10764 10540 10705 0 +259.50(+2.48%)
Jul 28, 2020 10616 10628 10429 10445 0 -225.30(-2.11%)
Jul 27, 2020 10459 10703 10440 10670 0 +263.10(+2.53%)
Jul 24, 2020 10156 10586 10053 10407 0 +31.20(+0.30%)
Jul 23, 2020 10650 10762 10272 10376 0 -260.20(-2.45%)
Jul 22, 2020 10602 10801 10504 10636 0 +72.80(+0.69%)
Jul 21, 2020 10751 10799 10517 10564 0 -172.80(-1.61%)
Jul 20, 2020 10506 10768 10403 10736 0 +286.90(+2.75%)
Jul 17, 2020 10448 10515 10323 10450 0 +82.60(+0.80%)
Jul 16, 2020 10277 10445 10149 10367 0 -100.90(-0.96%)
Jul 15, 2020 10629 10656 10295 10468 0 -108.80(-1.03%)
Jul 14, 2020 10274 10604 10015 10577 0 +311.90(+3.04%)
Jul 13, 2020 10755 10951 10240 10265 0 -364.90(-3.43%)
Jul 10, 2020 10744 10801 10519 10630 0 -42.80(-0.40%)
Jul 09, 2020 10545 10755 10376 10672 0 +232.50(+2.23%)
Jul 08, 2020 10237 10470 10169 10440 0 +301.70(+2.98%)
Jul 07, 2020 10220 10341 10098 10138 0 -14.90(-0.15%)
Jul 06, 2020 10023 10225 9979 10153 0 +289.34(+2.93%)
Jul 02, 2020 9884 9997 9812 9864 0 +103.81(+1.06%)
Jul 01, 2020 9822 9876 9663 9760 0 -49.79(-0.51%)
Jun 30, 2020 9604 9851 9544 9810 0 +330.26(+3.48%)
Jun 29, 2020 9422 9495 9190 9479 0 +77.44(+0.82%)
Jun 26, 2020 9685 9714 9355 9402 0 -298.08(-3.07%)
Jun 25, 2020 9556 9717 9385 9700 0 +224.59(+2.37%)
Jun 24, 2020 9715 9792 9391 9476 0 -239.47(-2.46%)
Jun 23, 2020 9808 9911 9672 9715 0 -41.33(-0.42%)
Jun 22, 2020 9581 9777 9509 9756 0 +196.96(+2.06%)
Jun 19, 2020 9588 9756 9498 9559 0 +35.11(+0.37%)
Jun 18, 2020 9524 9598 9422 9524 0 -18.75(-0.20%)
Jun 17, 2020 9492 9628 9402 9543 0 +129.01(+1.37%)
Jun 16, 2020 9555 9626 9204 9414 0 -17.17(-0.18%)
Jun 15, 2020 9076 9445 9006 9431 0 +207.48(+2.25%)
Jun 12, 2020 9433 9484 8989 9224 0 +138.79(+1.53%)
Jun 11, 2020 9437 9550 9072 9085 0 -596.67(-6.16%)
Jun 10, 2020 9572 9836 9502 9682 0 +211.93(+2.24%)
Jun 09, 2020 9290 9558 9212 9470 0 +146.72(+1.57%)
Jun 08, 2020 9397 9440 9181 9323 0 -86.63(-0.92%)
Jun 05, 2020 9300 9528 9221 9410 0 +176.70(+1.91%)
Jun 04, 2020 9206 9404 9130 9233 0 -17.58(-0.19%)
Jun 03, 2020 9218 9351 9113 9250 0 +100.21(+1.10%)
Jun 02, 2020 9097 9184 8968 9150 0 +52.21(+0.57%)
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.