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 (%)
Jun 26, 2009 1026 1056 1015 1040 0 +11.58(+1.13%)
Jun 25, 2009 1027 1049 997.91 1028 0 -1.77(-0.17%)
Jun 24, 2009 1013 1048 1005 1030 0 +28.44(+2.84%)
Jun 23, 2009 1008 1018 974.36 1002 0 +2.69(+0.27%)
Jun 22, 2009 1037 1049 994.88 999.02 0 -46.31(-4.43%)
Jun 19, 2009 1048 1065 1032 1045 0 +14.43(+1.40%)
Jun 18, 2009 1042 1054 1012 1031 0 -9.71(-0.93%)
Jun 17, 2009 1045 1064 1007 1041 0 -0.04(-0.00%)
Jun 16, 2009 1073 1087 1033 1041 0 -25.66(-2.41%)
Jun 15, 2009 1076 1087 1048 1066 0 -29.20(-2.67%)
Jun 12, 2009 1098 1110 1070 1096 0 -10.76(-0.97%)
Jun 11, 2009 1112 1135 1093 1106 0 -6.08(-0.55%)
Jun 10, 2009 1109 1125 1075 1112 0 +13.49(+1.23%)
Jun 09, 2009 1082 1116 1072 1099 0 +32.96(+3.09%)
Jun 08, 2009 1045 1080 1028 1066 0 +1.58(+0.15%)
Jun 05, 2009 1087 1095 1047 1064 0 -6.14(-0.57%)
Jun 04, 2009 1046 1079 1030 1070 0 +29.53(+2.84%)
Jun 03, 2009 1057 1063 1019 1041 0 -25.76(-2.41%)
Jun 02, 2009 1084 1097 1052 1067 0 -22.37(-2.05%)
Jun 01, 2009 1079 1112 1058 1089 0 +25.29(+2.38%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
May 01, 2009 1034 1053 1002 1026 0 -6.35(-0.61%)
Apr 30, 2009 1007 1061 994.00 1033 0 +73.84(+7.70%)
Apr 29, 2009 950.20 979.94 933.63 958.70 0 +23.88(+2.55%)
Apr 28, 2009 946.03 960.92 921.80 934.82 0 -16.03(-1.69%)
Apr 27, 2009 942.62 974.95 929.32 950.85 0 -6.61(-0.69%)
Apr 24, 2009 945.32 973.23 924.05 957.45 0 +13.42(+1.42%)
Apr 23, 2009 963.41 971.98 917.05 944.03 0 -17.01(-1.77%)
Apr 22, 2009 929.64 995.90 916.46 961.05 0 +19.39(+2.06%)
Apr 21, 2009 923.37 959.28 909.49 941.66 0 +12.19(+1.31%)
Apr 20, 2009 953.66 963.97 922.92 929.47 0 -45.61(-4.68%)
Apr 17, 2009 980.17 991.39 956.29 975.08 0 -8.40(-0.85%)
Apr 16, 2009 977.19 1000 955.01 983.49 0 +18.96(+1.97%)
Apr 15, 2009 962.61 976.84 939.15 964.53 0 -4.08(-0.42%)
Apr 14, 2009 953.88 990.95 940.72 968.61 0 +6.41(+0.67%)
Apr 13, 2009 957.55 979.69 931.35 962.20 0 -4.61(-0.48%)
Apr 10, 2009 945.20 978.28 938.68 966.81 0 +0.00(+0.00%)
Apr 09, 2009 945.20 978.28 938.68 966.81 0 +42.26(+4.57%)
Apr 08, 2009 912.04 935.73 899.18 924.55 0 +21.28(+2.36%)
Apr 07, 2009 918.28 932.42 894.34 903.26 0 -33.69(-3.60%)
Apr 06, 2009 925.81 950.12 904.00 936.95 0 -4.73(-0.50%)
Apr 03, 2009 930.21 951.81 901.75 941.68 0 +9.88(+1.06%)
Apr 02, 2009 925.04 957.47 910.09 931.80 0 +27.57(+3.05%)
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.