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 (%)
Jul 31, 2012 1186 1208 1177 1191 0 +12.43(+1.05%)
Jul 30, 2012 1189 1202 1166 1178 0 -12.75(-1.07%)
Jul 27, 2012 1166 1198 1158 1191 0 +31.21(+2.69%)
Jul 26, 2012 1156 1179 1140 1160 0 +30.55(+2.71%)
Jul 25, 2012 1113 1155 1105 1129 0 +55.84(+5.20%)
Jul 24, 2012 1088 1093 1062 1073 0 -14.49(-1.33%)
Jul 23, 2012 1077 1096 1059 1088 0 -13.73(-1.25%)
Jul 20, 2012 1114 1120 1095 1102 0 -18.68(-1.67%)
Jul 19, 2012 1106 1136 1098 1120 0 +16.73(+1.52%)
Jul 18, 2012 1066 1114 1061 1104 0 +37.18(+3.49%)
Jul 17, 2012 1086 1090 1048 1066 0 -14.29(-1.32%)
Jul 16, 2012 1085 1094 1065 1081 0 -7.08(-0.65%)
Jul 14, 2012 1076 1094 1072 1088 0 +0.00(+0.00%)
Jul 13, 2012 1076 1094 1072 1088 0 +14.26(+1.33%)
Jul 12, 2012 1078 1084 1059 1073 0 -17.00(-1.56%)
Jul 11, 2012 1097 1108 1081 1090 0 -0.21(-0.02%)
Jul 10, 2012 1113 1127 1083 1091 0 -24.04(-2.16%)
Jul 09, 2012 1125 1132 1106 1115 0 -15.88(-1.40%)
Jul 06, 2012 1153 1159 1119 1131 0 -31.27(-2.69%)
Jul 05, 2012 1163 1174 1147 1162 0 -6.50(-0.56%)
Jul 03, 2012 1168 1168 1168 0 +16.77(+1.46%)
Jul 02, 2012 1162 1169 1140 1152 0 -5.64(-0.49%)
Jun 30, 2012 1138 1162 1133 1157 0 -0.27(-0.02%)
Jun 29, 2012 1138 1162 1133 1157 0 +41.48(+3.72%)
Jun 28, 2012 1113 1126 1099 1116 0 -6.77(-0.60%)
Jun 27, 2012 1110 1132 1105 1123 0 +16.31(+1.47%)
Jun 26, 2012 1106 1119 1089 1106 0 +1.99(+0.18%)
Jun 25, 2012 1130 1134 1099 1104 0 -36.54(-3.20%)
Jun 22, 2012 1128 1147 1120 1141 0 +19.61(+1.75%)
Jun 21, 2012 1163 1166 1118 1121 0 -41.58(-3.58%)
Jun 20, 2012 1161 1174 1149 1163 0 +7.91(+0.68%)
Jun 19, 2012 1146 1165 1136 1155 0 +24.20(+2.14%)
Jun 18, 2012 1110 1141 1104 1131 0 +14.91(+1.34%)
Jun 15, 2012 1098 1119 1092 1116 0 +19.04(+1.74%)
Jun 14, 2012 1112 1119 1085 1097 0 -14.61(-1.31%)
Jun 13, 2012 1123 1132 1106 1112 0 -13.93(-1.24%)
Jun 12, 2012 1104 1131 1102 1125 0 +26.51(+2.41%)
Jun 11, 2012 1133 1139 1097 1099 0 -19.69(-1.76%)
Jun 08, 2012 1104 1122 1098 1119 0 +13.59(+1.23%)
Jun 07, 2012 1136 1145 1101 1105 0 -14.81(-1.32%)
Jun 06, 2012 1101 1126 1096 1120 0 +28.56(+2.62%)
Jun 05, 2012 1064 1097 1061 1091 0 +22.88(+2.14%)
Jun 04, 2012 1071 1084 1053 1068 0 -0.61(-0.06%)
Jun 02, 2012 1082 1095 1065 1069 0 +0.00(+0.00%)
Jun 01, 2012 1082 1095 1065 1069 0 -37.63(-3.40%)
May 31, 2012 1119 1123 1090 1107 0 -8.75(-0.78%)
May 30, 2012 1124 1130 1105 1115 0 -18.35(-1.62%)
May 29, 2012 1125 1140 1116 1134 0 +21.02(+1.89%)
May 25, 2012 1113 1113 1113 0 +11.27(+1.02%)
May 24, 2012 1118 1121 1091 1101 0 -9.84(-0.89%)
May 23, 2012 1093 1115 1079 1111 0 +9.97(+0.91%)
May 22, 2012 1113 1118 1090 1101 0 -11.62(-1.04%)
May 21, 2012 1090 1119 1083 1113 0 +28.23(+2.60%)
May 18, 2012 1112 1120 1080 1085 0 -25.07(-2.26%)
May 17, 2012 1126 1136 1107 1110 0 -16.51(-1.47%)
May 16, 2012 1142 1150 1121 1126 0 -9.37(-0.83%)
May 15, 2012 1141 1157 1124 1136 0 -8.12(-0.71%)
May 14, 2012 1142 1155 1129 1144 0 -12.04(-1.04%)
May 11, 2012 1155 1177 1149 1156 0 +8.03(+0.70%)
May 10, 2012 1163 1167 1136 1148 0 -1.07(-0.09%)
May 09, 2012 1130 1158 1117 1149 0 +1.23(+0.11%)
May 08, 2012 1152 1163 1124 1148 0 -15.73(-1.35%)
May 07, 2012 1163 1179 1155 1163 0 -1.92(-0.16%)
May 04, 2012 1184 1194 1161 1165 0 -27.12(-2.27%)
May 03, 2012 1213 1220 1184 1192 0 -21.25(-1.75%)
May 02, 2012 1209 1225 1195 1214 0 -5.77(-0.47%)
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.