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 30, 2010 1160 1179 1138 1163 0 -15.35(-1.30%)
Jul 29, 2010 1209 1219 1161 1178 0 -32.87(-2.71%)
Jul 28, 2010 1218 1237 1201 1211 0 -16.95(-1.38%)
Jul 27, 2010 1246 1251 1217 1228 0 -15.99(-1.29%)
Jul 26, 2010 1233 1253 1217 1244 0 +9.11(+0.74%)
Jul 23, 2010 1219 1243 1203 1235 0 +23.65(+1.95%)
Jul 22, 2010 1188 1221 1181 1211 0 +35.65(+3.03%)
Jul 21, 2010 1204 1209 1166 1176 0 -23.63(-1.97%)
Jul 20, 2010 1163 1204 1145 1199 0 +12.68(+1.07%)
Jul 19, 2010 1163 1192 1154 1187 0 +29.10(+2.51%)
Jul 16, 2010 1187 1193 1152 1158 0 -35.99(-3.02%)
Jul 15, 2010 1198 1207 1170 1194 0 -5.90(-0.49%)
Jul 14, 2010 1199 1225 1180 1200 0 +8.78(+0.74%)
Jul 13, 2010 1182 1200 1168 1191 0 +23.97(+2.05%)
Jul 12, 2010 1164 1184 1151 1167 0 +0.35(+0.03%)
Jul 09, 2010 1145 1169 1136 1166 0 +20.71(+1.81%)
Jul 08, 2010 1149 1159 1123 1146 0 +5.52(+0.48%)
Jul 07, 2010 1084 1144 1080 1140 0 +59.75(+5.53%)
Jul 06, 2010 1094 1113 1070 1080 0 +3.83(+0.36%)
Jul 02, 2010 1080 1091 1054 1077 0 +1.39(+0.13%)
Jul 01, 2010 1065 1087 1038 1075 0 +11.08(+1.04%)
Jun 30, 2010 1073 1094 1060 1064 0 -8.17(-0.76%)
Jun 29, 2010 1097 1102 1064 1072 0 -41.62(-3.74%)
Jun 25, 2010 1109 1121 1088 1114 0 +7.32(+0.66%)
Jun 24, 2010 1130 1136 1099 1107 0 -27.18(-2.40%)
Jun 23, 2010 1127 1147 1107 1134 0 +9.83(+0.87%)
Jun 22, 2010 1150 1165 1119 1124 0 -20.64(-1.80%)
Jun 21, 2010 1175 1183 1135 1145 0 -15.46(-1.33%)
Jun 18, 2010 1162 1172 1147 1160 0 +1.79(+0.15%)
Jun 17, 2010 1162 1170 1138 1158 0 +14.61(+1.28%)
Jun 16, 2010 1128 1156 1116 1144 0 +5.03(+0.44%)
Jun 15, 2010 1091 1143 1085 1139 0 +59.23(+5.49%)
Jun 14, 2010 1096 1108 1075 1079 0 -4.71(-0.43%)
Jun 11, 2010 1053 1091 1047 1084 0 +17.88(+1.68%)
Jun 10, 2010 1049 1076 1036 1066 0 +45.13(+4.42%)
Jun 09, 2010 1037 1060 1014 1021 0 -5.22(-0.51%)
Jun 08, 2010 1039 1046 998.56 1026 0 -9.72(-0.94%)
Jun 07, 2010 1076 1087 1031 1036 0 -32.43(-3.04%)
Jun 04, 2010 1081 1112 1061 1068 0 -38.70(-3.50%)
Jun 03, 2010 1092 1115 1082 1107 0 +18.59(+1.71%)
Jun 02, 2010 1064 1090 1052 1089 0 +30.04(+2.84%)
Jun 01, 2010 1082 1099 1057 1059 0 -29.64(-2.72%)
May 28, 2010 1088 1088 1088 0 -19.29(-1.74%)
May 27, 2010 1084 1110 1075 1107 0 +53.68(+5.09%)
May 26, 2010 1073 1095 1049 1054 0 -0.12(-0.01%)
May 25, 2010 1018 1058 1000 1054 0 +4.13(+0.39%)
May 24, 2010 1071 1085 1045 1050 0 -20.94(-1.96%)
May 21, 2010 1027 1093 1019 1071 0 +22.99(+2.19%)
May 20, 2010 1033 1076 1021 1048 0 -23.93(-2.23%)
May 19, 2010 1065 1086 1038 1072 0 -0.18(-0.02%)
May 18, 2010 1116 1123 1064 1072 0 -34.01(-3.08%)
May 17, 2010 1106 1127 1071 1106 0 -3.65(-0.33%)
May 14, 2010 1133 1140 1086 1109 0 -46.39(-4.01%)
May 13, 2010 1170 1191 1148 1156 0 -22.11(-1.88%)
May 12, 2010 1163 1185 1150 1178 0 +20.03(+1.73%)
May 11, 2010 1173 1182 1141 1158 0 -9.82(-0.84%)
May 10, 2010 1157 1186 1145 1168 0 +60.68(+5.48%)
May 07, 2010 1121 1143 1067 1107 0 -14.54(-1.30%)
May 06, 2010 1163 1191 1048 1122 0 -53.92(-4.59%)
May 05, 2010 1180 1202 1158 1176 0 -22.51(-1.88%)
May 04, 2010 1232 1235 1182 1198 0 -51.50(-4.12%)
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.