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 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%)
May 02, 2011 1647 1678 1634 1647 0 -11.56(-0.70%)
Apr 29, 2011 1662 1687 1641 1658 0 +16.54(+1.01%)
Apr 28, 2011 1616 1655 1597 1642 0 +20.21(+1.25%)
Apr 27, 2011 1606 1634 1582 1621 0 +26.43(+1.66%)
Apr 26, 2011 1580 1611 1567 1595 0 +21.07(+1.34%)
Apr 25, 2011 1586 1594 1562 1574 0 -8.83(-0.56%)
Apr 21, 2011 1583 1598 1563 1583 0 +8.19(+0.52%)
Apr 20, 2011 1545 1584 1534 1574 0 +62.27(+4.12%)
Apr 19, 2011 1512 1525 1486 1512 0 +2.89(+0.19%)
Apr 18, 2011 1521 1530 1486 1509 0 -33.20(-2.15%)
Apr 15, 2011 1537 1558 1513 1543 0 +5.72(+0.37%)
Apr 14, 2011 1523 1548 1505 1537 0 -0.21(-0.01%)
Apr 13, 2011 1530 1553 1511 1537 0 +21.02(+1.39%)
Apr 12, 2011 1519 1536 1487 1516 0 -15.33(-1.00%)
Apr 11, 2011 1551 1558 1520 1531 0 -15.47(-1.00%)
Apr 08, 2011 1576 1583 1534 1547 0 -16.69(-1.07%)
Apr 07, 2011 1563 1582 1541 1563 0 -5.75(-0.37%)
Apr 06, 2011 1573 1584 1547 1569 0 +8.08(+0.52%)
Apr 05, 2011 1568 1589 1549 1561 0 +6.85(+0.44%)
Apr 04, 2011 1580 1587 1538 1554 0 -18.84(-1.20%)
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.