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, 2014 1754 1772 1745 1761 0 +9.67(+0.55%)
Jun 27, 2014 1740 1757 1733 1751 0 +5.45(+0.31%)
Jun 26, 2014 1752 1762 1728 1746 0 -8.36(-0.48%)
Jun 25, 2014 1742 1760 1734 1754 0 +3.98(+0.23%)
Jun 24, 2014 1773 1786 1745 1750 0 -26.78(-1.51%)
Jun 23, 2014 1774 1789 1760 1777 0 +7.05(+0.40%)
Jun 20, 2014 1770 1781 1753 1770 0 +2.57(+0.15%)
Jun 19, 2014 1774 1781 1752 1768 0 -1.76(-0.10%)
Jun 18, 2014 1771 1778 1748 1769 0 -2.21(-0.12%)
Jun 17, 2014 1746 1779 1743 1772 0 +20.17(+1.15%)
Jun 16, 2014 1737 1760 1730 1751 0 +12.73(+0.73%)
Jun 13, 2014 1736 1750 1722 1739 0 +5.39(+0.31%)
Jun 12, 2014 1730 1749 1719 1733 0 -3.38(-0.19%)
Jun 11, 2014 1722 1745 1718 1737 0 +7.18(+0.42%)
Jun 10, 2014 1726 1740 1715 1729 0 +11.83(+0.69%)
Jun 06, 2014 1725 1735 1711 1718 0 +4.06(+0.24%)
Jun 05, 2014 1717 1732 1695 1714 0 -4.78(-0.28%)
Jun 04, 2014 1705 1730 1699 1718 0 +6.20(+0.36%)
Jun 03, 2014 1708 1725 1695 1712 0 -1.63(-0.10%)
Jun 02, 2014 1723 1731 1695 1714 0 -9.28(-0.54%)
May 30, 2014 1734 1739 1711 1723 0 -3.79(-0.22%)
May 29, 2014 1722 1739 1714 1727 0 +5.27(+0.31%)
May 28, 2014 1723 1736 1708 1722 0 +0.48(+0.03%)
May 27, 2014 1709 1734 1699 1721 0 +25.96(+1.53%)
May 23, 2014 1695 1695 1695 0 +5.48(+0.32%)
May 22, 2014 1680 1700 1672 1690 0 +12.55(+0.75%)
May 21, 2014 1662 1687 1653 1677 0 +26.42(+1.60%)
May 20, 2014 1666 1676 1636 1651 0 -18.44(-1.10%)
May 19, 2014 1656 1681 1650 1669 0 +17.33(+1.05%)
May 16, 2014 1642 1662 1631 1652 0 -1.44(-0.09%)
May 15, 2014 1671 1677 1635 1653 0 -21.46(-1.28%)
May 14, 2014 1690 1703 1671 1675 0 -23.39(-1.38%)
May 13, 2014 1718 1728 1693 1698 0 -38.74(-2.23%)
May 12, 2014 1602 1747 1708 1737 0 +33.99(+2.00%)
May 09, 2014 1592 1716 1681 1703 0 -8.32(-0.49%)
May 08, 2014 1590 1747 1690 1711 0 +7.32(+0.43%)
May 07, 2014 1711 1726 1680 1704 0 -4.81(-0.28%)
May 06, 2014 1732 1743 1704 1709 0 -12.98(-0.75%)
May 05, 2014 1713 1731 1703 1722 0 -1.82(-0.11%)
May 02, 2014 1725 1740 1710 1723 0 +2.45(+0.14%)
May 01, 2014 1736 1755 1713 1721 0 -16.57(-0.95%)
Apr 30, 2014 1728 1745 1711 1738 0 -3.32(-0.19%)
Apr 29, 2014 1746 1758 1723 1741 0 +1.77(+0.10%)
Apr 28, 2014 1781 1790 1715 1739 0 -36.53(-2.06%)
Apr 25, 2014 1812 1829 1763 1776 0 -35.28(-1.95%)
Apr 24, 2014 1819 1835 1790 1811 0 -10.75(-0.59%)
Apr 23, 2014 1826 1843 1810 1822 0 -22.87(-1.24%)
Apr 22, 2014 1831 1855 1818 1845 0 +14.79(+0.81%)
Apr 21, 2014 1815 1839 1803 1830 0 +13.03(+0.72%)
Apr 17, 2014 1817 1817 1817 0 +29.86(+1.67%)
Apr 16, 2014 1788 1803 1753 1787 0 -3.97(-0.22%)
Apr 15, 2014 1786 1811 1752 1791 0 +1.52(+0.08%)
Apr 14, 2014 1801 1815 1771 1789 0 +0.99(+0.06%)
Apr 11, 2014 1805 1830 1781 1788 0 -43.29(-2.36%)
Apr 10, 2014 1890 1900 1828 1832 0 -66.66(-3.51%)
Apr 09, 2014 1884 1908 1869 1898 0 +28.57(+1.53%)
Apr 08, 2014 1829 1877 1824 1870 0 +46.82(+2.57%)
Apr 07, 2014 1836 1856 1807 1823 0 -13.79(-0.75%)
Apr 04, 2014 1903 1914 1825 1837 0 -53.22(-2.82%)
Apr 03, 2014 1909 1929 1878 1890 0 -9.21(-0.48%)
Apr 02, 2014 1905 1917 1884 1899 0 -15.43(-0.81%)
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.