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 28, 2019 5623 5648 5532 5601 0 +23.60(+0.42%)
Jun 27, 2019 5519 5612 5481 5578 0 +135.77(+2.49%)
Jun 26, 2019 5356 5512 5337 5442 0 +225.80(+4.33%)
Jun 25, 2019 5300 5374 5208 5216 0 -68.27(-1.29%)
Jun 24, 2019 5292 5336 5237 5284 0 +16.84(+0.32%)
Jun 21, 2019 5325 5374 5252 5267 0 -81.61(-1.53%)
Jun 20, 2019 5417 5437 5313 5349 0 +54.09(+1.02%)
Jun 19, 2019 5332 5350 5254 5295 0 +1.06(+0.02%)
Jun 18, 2019 5101 5354 5077 5294 0 +267.52(+5.32%)
Jun 17, 2019 5040 5096 4989 5026 0 -17.76(-0.35%)
Jun 14, 2019 5028 5084 4967 5044 0 -120.62(-2.34%)
Jun 13, 2019 5142 5203 5106 5165 0 +59.05(+1.16%)
Jun 12, 2019 5216 5225 5084 5106 0 -158.54(-3.01%)
Jun 11, 2019 5298 5345 5207 5264 0 +52.20(+1.00%)
Jun 10, 2019 5162 5292 5157 5212 0 +119.54(+2.35%)
Jun 07, 2019 5054 5138 5019 5092 0 +57.59(+1.14%)
Jun 06, 2019 4978 5066 4944 5035 0 +57.13(+1.15%)
Jun 05, 2019 5111 5133 4913 4978 0 -55.89(-1.11%)
Jun 04, 2019 4835 5041 4802 5034 0 +261.73(+5.48%)
Jun 03, 2019 4803 4869 4709 4772 0 -5.78(-0.12%)
May 31, 2019 4822 4884 4761 4778 0 -115.30(-2.36%)
May 30, 2019 4883 4961 4830 4893 0 +15.06(+0.31%)
May 29, 2019 4854 4937 4794 4878 0 -26.68(-0.54%)
May 28, 2019 4971 5006 4867 4905 0 -43.33(-0.88%)
May 24, 2019 5039 5094 4937 4948 0 -58.31(-1.16%)
May 23, 2019 5054 5071 4926 5006 0 -131.67(-2.56%)
May 22, 2019 5150 5212 5106 5138 0 -68.42(-1.31%)
May 21, 2019 5158 5233 5109 5206 0 +130.48(+2.57%)
May 20, 2019 5099 5167 5006 5076 0 -164.16(-3.13%)
May 17, 2019 5300 5435 5194 5240 0 -126.05(-2.35%)
May 16, 2019 5384 5455 5287 5366 0 -69.85(-1.28%)
May 15, 2019 5382 5484 5328 5436 0 -17.66(-0.32%)
May 14, 2019 5397 5498 5352 5454 0 +111.46(+2.09%)
May 13, 2019 5505 5542 5309 5342 0 -335.84(-5.91%)
May 10, 2019 5671 5764 5537 5678 0 -22.45(-0.39%)
May 09, 2019 5712 5749 5554 5700 0 -105.51(-1.82%)
May 08, 2019 5766 5918 5734 5806 0 -16.09(-0.28%)
May 07, 2019 5920 5949 5746 5822 0 -156.79(-2.62%)
May 06, 2019 5850 6005 5796 5979 0 -111.99(-1.84%)
May 03, 2019 6096 6130 5999 6091 0 +5.62(+0.09%)
May 02, 2019 6010 6146 5954 6085 0 +83.01(+1.38%)
May 01, 2019 6116 6170 5996 6002 0 -50.75(-0.84%)
Apr 30, 2019 5964 6082 5932 6053 0 +70.81(+1.18%)
Apr 29, 2019 5973 6033 5887 5982 0 +10.35(+0.17%)
Apr 26, 2019 5964 6031 5760 5972 0 -130.47(-2.14%)
Apr 25, 2019 6257 6286 6008 6102 0 -314.36(-4.90%)
Apr 24, 2019 6365 6481 6309 6417 0 +68.87(+1.08%)
Apr 23, 2019 6282 6387 6270 6348 0 +81.26(+1.30%)
Apr 22, 2019 6214 6303 6157 6266 0 +29.64(+0.48%)
Apr 18, 2019 6280 6319 6185 6237 0 -33.95(-0.54%)
Apr 17, 2019 6331 6371 6213 6271 0 -1.78(-0.03%)
Apr 16, 2019 6213 6300 6171 6273 0 +102.99(+1.67%)
Apr 15, 2019 6263 6293 6122 6170 0 -102.22(-1.63%)
Apr 12, 2019 6314 6342 6230 6272 0 +12.58(+0.20%)
Apr 11, 2019 6268 6311 6194 6259 0 -10.74(-0.17%)
Apr 10, 2019 6169 6308 6154 6270 0 +113.67(+1.85%)
Apr 09, 2019 6191 6215 6106 6156 0 -69.22(-1.11%)
Apr 08, 2019 6165 6252 6118 6225 0 +35.30(+0.57%)
Apr 05, 2019 6154 6213 6113 6190 0 +82.89(+1.36%)
Apr 04, 2019 6101 6167 6035 6107 0 -4.28(-0.07%)
Apr 03, 2019 6036 6190 5999 6112 0 +144.53(+2.42%)
Apr 02, 2019 5982 6022 5917 5967 0 +5.15(+0.09%)
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.