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, 2015 1869 1878 1843 1855 0 +4.56(+0.25%)
Jun 29, 2015 1878 1894 1845 1850 0 -50.16(-2.64%)
Jun 26, 2015 1936 1941 1891 1900 0 -50.60(-2.59%)
Jun 25, 2015 1954 1968 1944 1951 0 +9.72(+0.50%)
Jun 24, 2015 1959 1964 1935 1941 0 -21.03(-1.07%)
Jun 23, 2015 1976 1985 1951 1962 0 -9.04(-0.46%)
Jun 22, 2015 1977 1984 1958 1971 0 +9.76(+0.50%)
Jun 19, 2015 1971 1983 1947 1961 0 +0.72(+0.04%)
Jun 18, 2015 1946 1970 1939 1961 0 +20.59(+1.06%)
Jun 17, 2015 1938 1954 1927 1940 0 +5.53(+0.29%)
Jun 16, 2015 1923 1943 1914 1934 0 +2.73(+0.14%)
Jun 15, 2015 1912 1939 1903 1932 0 -0.26(-0.01%)
Jun 12, 2015 1939 1950 1923 1932 0 -14.02(-0.72%)
Jun 11, 2015 1943 1957 1934 1946 0 +9.85(+0.51%)
Jun 10, 2015 1922 1945 1914 1936 0 +19.81(+1.03%)
Jun 09, 2015 1917 1929 1902 1916 0 -3.30(-0.17%)
Jun 08, 2015 1940 1951 1911 1920 0 -25.26(-1.30%)
Jun 05, 2015 1933 1954 1918 1945 0 +4.54(+0.23%)
Jun 04, 2015 1939 1961 1926 1940 0 -8.45(-0.43%)
Jun 03, 2015 1960 1972 1940 1949 0 -3.55(-0.18%)
Jun 02, 2015 1960 1972 1941 1952 0 -16.57(-0.84%)
Jun 01, 2015 1972 1985 1952 1969 0 +22.67(+1.16%)
May 29, 2015 1958 1971 1934 1946 0 +3.39(+0.17%)
May 28, 2015 1940 1959 1924 1943 0 +0.64(+0.03%)
May 27, 2015 1895 1960 1888 1942 0 +55.81(+2.96%)
May 26, 2015 1901 1911 1879 1886 0 -29.52(-1.54%)
May 22, 2015 1916 1916 1916 1916 0 +0.47(+0.02%)
May 21, 2015 1912 1929 1897 1915 0 +7.98(+0.42%)
May 20, 2015 1910 1928 1899 1908 0 -1.67(-0.09%)
May 19, 2015 1927 1936 1901 1909 0 -11.47(-0.60%)
May 18, 2015 1912 1937 1899 1921 0 +22.46(+1.18%)
May 15, 2015 1904 1917 1884 1898 0 -6.22(-0.33%)
May 14, 2015 1892 1923 1877 1904 0 +21.99(+1.17%)
May 13, 2015 1882 1901 1866 1882 0 +3.72(+0.20%)
May 12, 2015 1883 1899 1858 1879 0 -11.98(-0.63%)
May 11, 2015 1885 1906 1874 1891 0 +2.52(+0.13%)
May 08, 2015 1884 1917 1866 1888 0 +5.89(+0.31%)
May 07, 2015 1864 1896 1856 1882 0 +19.70(+1.06%)
May 06, 2015 1877 1888 1841 1863 0 -4.46(-0.24%)
May 05, 2015 1898 1907 1858 1867 0 -34.33(-1.81%)
May 04, 2015 1908 1920 1888 1901 0 -7.79(-0.41%)
May 01, 2015 1883 1923 1870 1909 0 +48.27(+2.59%)
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%)
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.