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 (%)
Aug 31, 2020 12856 13170 12700 12969 0 +132.90(+1.04%)
Aug 28, 2020 12420 12850 12380 12836 0 +457.90(+3.70%)
Aug 27, 2020 12541 12603 12307 12378 0 -139.20(-1.11%)
Aug 26, 2020 12530 12615 12415 12518 0 +23.20(+0.19%)
Aug 25, 2020 12374 12510 12312 12494 0 +59.20(+0.48%)
Aug 24, 2020 12575 12620 12236 12435 0 +35.50(+0.29%)
Aug 21, 2020 12002 12505 11971 12400 0 +436.40(+3.65%)
Aug 20, 2020 11862 12182 11744 11963 0 -51.70(-0.43%)
Aug 19, 2020 12142 12203 11964 12015 0 -93.80(-0.77%)
Aug 18, 2020 12252 12327 11936 12109 0 -49.10(-0.40%)
Aug 17, 2020 11788 12246 11733 12158 0 +608.70(+5.27%)
Aug 14, 2020 11543 11694 11442 11549 0 +72.10(+0.63%)
Aug 13, 2020 11569 11727 11382 11477 0 -13.10(-0.11%)
Aug 12, 2020 11111 11528 11068 11490 0 +500.80(+4.56%)
Aug 11, 2020 11191 11283 10934 10989 0 -264.90(-2.35%)
Aug 10, 2020 11397 11484 10989 11254 0 -43.70(-0.39%)
Aug 07, 2020 11387 11586 11129 11298 0 -88.80(-0.78%)
Aug 06, 2020 11376 11420 11223 11387 0 +47.20(+0.42%)
Aug 05, 2020 11317 11442 11198 11340 0 -22.00(-0.19%)
Aug 04, 2020 11168 11386 11040 11362 0 +206.00(+1.85%)
Aug 03, 2020 10926 11248 10874 11156 0 +341.50(+3.16%)
Jul 31, 2020 10791 10965 10620 10814 0 -52.00(-0.48%)
Jul 30, 2020 10607 10882 10532 10866 0 +161.30(+1.51%)
Jul 29, 2020 10596 10764 10540 10705 0 +259.50(+2.48%)
Jul 28, 2020 10616 10628 10429 10445 0 -225.30(-2.11%)
Jul 27, 2020 10459 10703 10440 10670 0 +263.10(+2.53%)
Jul 24, 2020 10156 10586 10053 10407 0 +31.20(+0.30%)
Jul 23, 2020 10650 10762 10272 10376 0 -260.20(-2.45%)
Jul 22, 2020 10602 10801 10504 10636 0 +72.80(+0.69%)
Jul 21, 2020 10751 10799 10517 10564 0 -172.80(-1.61%)
Jul 20, 2020 10506 10768 10403 10736 0 +286.90(+2.75%)
Jul 17, 2020 10448 10515 10323 10450 0 +82.60(+0.80%)
Jul 16, 2020 10277 10445 10149 10367 0 -100.90(-0.96%)
Jul 15, 2020 10629 10656 10295 10468 0 -108.80(-1.03%)
Jul 14, 2020 10274 10604 10015 10577 0 +311.90(+3.04%)
Jul 13, 2020 10755 10951 10240 10265 0 -364.90(-3.43%)
Jul 10, 2020 10744 10801 10519 10630 0 -42.80(-0.40%)
Jul 09, 2020 10545 10755 10376 10672 0 +232.50(+2.23%)
Jul 08, 2020 10237 10470 10169 10440 0 +301.70(+2.98%)
Jul 07, 2020 10220 10341 10098 10138 0 -14.90(-0.15%)
Jul 06, 2020 10023 10225 9979 10153 0 +289.34(+2.93%)
Jul 02, 2020 9884 9997 9812 9864 0 +103.81(+1.06%)
Jul 01, 2020 9822 9876 9663 9760 0 -49.79(-0.51%)
Jun 30, 2020 9604 9851 9544 9810 0 +330.26(+3.48%)
Jun 29, 2020 9422 9495 9190 9479 0 +77.44(+0.82%)
Jun 26, 2020 9685 9714 9355 9402 0 -298.08(-3.07%)
Jun 25, 2020 9556 9717 9385 9700 0 +224.59(+2.37%)
Jun 24, 2020 9715 9792 9391 9476 0 -239.47(-2.46%)
Jun 23, 2020 9808 9911 9672 9715 0 -41.33(-0.42%)
Jun 22, 2020 9581 9777 9509 9756 0 +196.96(+2.06%)
Jun 19, 2020 9588 9756 9498 9559 0 +35.11(+0.37%)
Jun 18, 2020 9524 9598 9422 9524 0 -18.75(-0.20%)
Jun 17, 2020 9492 9628 9402 9543 0 +129.01(+1.37%)
Jun 16, 2020 9555 9626 9204 9414 0 -17.17(-0.18%)
Jun 15, 2020 9076 9445 9006 9431 0 +207.48(+2.25%)
Jun 12, 2020 9433 9484 8989 9224 0 +138.79(+1.53%)
Jun 11, 2020 9437 9550 9072 9085 0 -596.67(-6.16%)
Jun 10, 2020 9572 9836 9502 9682 0 +211.93(+2.24%)
Jun 09, 2020 9290 9558 9212 9470 0 +146.72(+1.57%)
Jun 08, 2020 9397 9440 9181 9323 0 -86.63(-0.92%)
Jun 05, 2020 9300 9528 9221 9410 0 +176.70(+1.91%)
Jun 04, 2020 9206 9404 9130 9233 0 -17.58(-0.19%)
Jun 03, 2020 9218 9351 9113 9250 0 +100.21(+1.10%)
Jun 02, 2020 9097 9184 8968 9150 0 +52.21(+0.57%)
Jun 01, 2020 9109 9153 8973 9098 0 -57.48(-0.63%)
May 29, 2020 8871 9177 8799 9155 0 +341.23(+3.87%)
May 28, 2020 8807 9103 8717 8814 0 -79.26(-0.89%)
May 27, 2020 8936 9008 8422 8894 0 -95.26(-1.06%)
May 26, 2020 9304 9384 8917 8989 0 -149.06(-1.63%)
May 22, 2020 8986 9202 8869 9138 0 +240.53(+2.70%)
May 21, 2020 9218 9247 8887 8897 0 -274.29(-2.99%)
May 20, 2020 9147 9247 9051 9172 0 +203.55(+2.27%)
May 19, 2020 8964 9249 8926 8968 0 +28.79(+0.32%)
May 18, 2020 8864 9079 8796 8939 0 +331.41(+3.85%)
May 15, 2020 8129 8631 8093 8608 0 +295.94(+3.56%)
May 14, 2020 8107 8322 7943 8312 0 +225.02(+2.78%)
May 13, 2020 8263 8404 7913 8087 0 -79.86(-0.98%)
May 12, 2020 8472 8549 8156 8167 0 -264.98(-3.14%)
May 11, 2020 8229 8500 8183 8432 0 +161.56(+1.95%)
May 08, 2020 8112 8284 8062 8270 0 +229.20(+2.85%)
May 07, 2020 8028 8144 7948 8041 0 +153.53(+1.95%)
May 06, 2020 7879 8019 7821 7887 0 +98.05(+1.26%)
May 05, 2020 7830 7982 7719 7789 0 +78.43(+1.02%)
May 04, 2020 7492 7730 7449 7711 0 +175.87(+2.33%)
May 01, 2020 7650 7752 7489 7535 0 -317.91(-4.05%)
Apr 30, 2020 8010 8062 7824 7853 0 -216.59(-2.68%)
Apr 29, 2020 7947 8130 7868 8070 0 +294.43(+3.79%)
Apr 28, 2020 8050 8108 7759 7775 0 -117.01(-1.48%)
Apr 27, 2020 7831 8045 7789 7892 0 +182.96(+2.37%)
Apr 24, 2020 7544 7727 7459 7709 0 +162.28(+2.15%)
Apr 23, 2020 7601 7771 7482 7547 0 -68.95(-0.91%)
Apr 22, 2020 7409 7664 7343 7616 0 +416.56(+5.79%)
Apr 21, 2020 7488 7554 7139 7199 0 -412.84(-5.42%)
Apr 20, 2020 7615 7787 7554 7612 0 -137.02(-1.77%)
Apr 17, 2020 7870 7913 7600 7749 0 -95.45(-1.22%)
Apr 16, 2020 7582 7875 7533 7845 0 +400.64(+5.38%)
Apr 15, 2020 7390 7535 7308 7444 0 -126.13(-1.67%)
Apr 14, 2020 7365 7623 7326 7570 0 +346.73(+4.80%)
Apr 13, 2020 7020 7242 6919 7223 0 +147.10(+2.08%)
Apr 09, 2020 7291 7371 6998 7076 0 -104.43(-1.45%)
Apr 08, 2020 7067 7222 6979 7181 0 +232.62(+3.35%)
Apr 07, 2020 7362 7408 6897 6948 0 -196.11(-2.75%)
Apr 06, 2020 6777 7184 6725 7144 0 +658.63(+10.16%)
Apr 03, 2020 6687 6769 6358 6486 0 -243.64(-3.62%)
Apr 02, 2020 6450 6754 6396 6729 0 +283.39(+4.40%)
Apr 01, 2020 6707 6885 6377 6446 0 -484.09(-6.99%)
Mar 31, 2020 7003 7216 6792 6930 0 -50.32(-0.72%)
Mar 30, 2020 6754 7015 6681 6980 0 +306.37(+4.59%)
Mar 27, 2020 6684 6956 6584 6674 0 -230.16(-3.33%)
Mar 26, 2020 6750 7017 6630 6904 0 +331.56(+5.04%)
Mar 25, 2020 6754 6982 6500 6572 0 -99.84(-1.50%)
Mar 24, 2020 6207 6752 6150 6672 0 +880.58(+15.20%)
Mar 23, 2020 5664 5936 5454 5792 0 +179.40(+3.20%)
Mar 20, 2020 5976 6255 5579 5612 0 -204.67(-3.52%)
Mar 19, 2020 5492 5974 5289 5817 0 +272.64(+4.92%)
Mar 18, 2020 5485 5814 5041 5544 0 -413.11(-6.93%)
Mar 17, 2020 5517 6053 5240 5957 0 +340.75(+6.07%)
Mar 16, 2020 5754 6147 5306 5617 0 -885.49(-13.62%)
Mar 13, 2020 6209 6526 5885 6502 0 +663.02(+11.35%)
Mar 12, 2020 6090 6370 5783 5839 0 -761.78(-11.54%)
Mar 11, 2020 6853 6907 6506 6601 0 -420.62(-5.99%)
Mar 10, 2020 6897 7030 6614 7022 0 +411.69(+6.23%)
Mar 09, 2020 6537 7004 6465 6610 0 -592.05(-8.22%)
Mar 06, 2020 7185 7286 6997 7202 0 -191.59(-2.59%)
Mar 05, 2020 7456 7640 7331 7394 0 -271.01(-3.54%)
Mar 04, 2020 7352 7679 7247 7665 0 +431.17(+5.96%)
Mar 03, 2020 7550 7655 7148 7233 0 -286.53(-3.81%)
Mar 02, 2020 7478 7550 7126 7520 0 +183.03(+2.49%)
Feb 28, 2020 6683 7408 6656 7337 0 +381.32(+5.48%)
Feb 27, 2020 7036 7315 6872 6956 0 -388.93(-5.30%)
Feb 26, 2020 7298 7583 7223 7344 0 +64.60(+0.89%)
Feb 25, 2020 7629 7683 7180 7280 0 -270.55(-3.58%)
Feb 24, 2020 7478 7761 7413 7550 0 -482.28(-6.00%)
Feb 21, 2020 8282 8311 7954 8033 0 -344.75(-4.12%)
Feb 20, 2020 8506 8595 8119 8377 0 -171.85(-2.01%)
Feb 19, 2020 8268 8578 8261 8549 0 +396.93(+4.87%)
Feb 18, 2020 7958 8202 7906 8152 0 +86.85(+1.08%)
Feb 14, 2020 8043 8198 7974 8066 0 +86.76(+1.09%)
Feb 13, 2020 7692 7793 7638 7979 0 +219.62(+2.83%)
Feb 12, 2020 7692 7788 7647 7759 0 +128.43(+1.68%)
Feb 11, 2020 7584 7745 7525 7631 0 +154.38(+2.06%)
Feb 10, 2020 7222 7481 7207 7476 0 +248.64(+3.44%)
Feb 07, 2020 7276 7306 7195 7228 0 -100.93(-1.38%)
Feb 06, 2020 7322 7376 7204 7329 0 +40.68(+0.56%)
Feb 05, 2020 7297 7354 7166 7288 0 +159.62(+2.24%)
Feb 04, 2020 7095 7169 7033 7128 0 +202.32(+2.92%)
Feb 03, 2020 6833 6960 6800 6926 0 +92.38(+1.35%)
Jan 31, 2020 7056 7074 6791 6834 0 -277.85(-3.91%)
Jan 30, 2020 7033 7168 6937 7111 0 -6.28(-0.09%)
Jan 29, 2020 7223 7264 7079 7118 0 -180.97(-2.48%)
Jan 28, 2020 7184 7343 7127 7299 0 +197.18(+2.78%)
Jan 27, 2020 7089 7182 6935 7102 0 -298.36(-4.03%)
Jan 24, 2020 7601 7647 7336 7400 0 -97.42(-1.30%)
Jan 23, 2020 7442 7512 7341 7497 0 +87.31(+1.18%)
Jan 22, 2020 7431 7532 7380 7410 0 +31.78(+0.43%)
Jan 21, 2020 7391 7435 7330 7378 0 -48.18(-0.65%)
Jan 17, 2020 7423 7461 7353 7426 0 +30.84(+0.42%)
Jan 16, 2020 7342 7413 7309 7396 0 +103.70(+1.42%)
Jan 15, 2020 7366 7394 7246 7292 0 -86.36(-1.17%)
Jan 14, 2020 7430 7486 7346 7378 0 -86.10(-1.15%)
Jan 13, 2020 7382 7509 7346 7464 0 +159.20(+2.18%)
Jan 10, 2020 7377 7414 7271 7305 0 +3.19(+0.04%)
Jan 09, 2020 7305 7376 7222 7302 0 +87.79(+1.22%)
Jan 08, 2020 7208 7273 7148 7214 0 +2.52(+0.03%)
Jan 07, 2020 7134 7261 7081 7212 0 +141.49(+2.00%)
Jan 06, 2020 6980 7096 6933 7070 0 -18.84(-0.27%)
Jan 03, 2020 7081 7162 7039 7089 0 -123.77(-1.72%)
Jan 02, 2020 7149 7222 7088 7213 0 +161.50(+2.29%)
Dec 31, 2019 6961 7079 6933 7051 0 +52.12(+0.74%)
Dec 30, 2019 7074 7086 6941 6999 0 -96.79(-1.36%)
Dec 27, 2019 7175 7192 7063 7096 0 -62.01(-0.87%)
Dec 26, 2019 7142 7187 7108 7158 0 +26.76(+0.38%)
Dec 24, 2019 7130 7159 7076 7131 0 -6.71(-0.09%)
Dec 23, 2019 7169 7214 7103 7138 0 +1.81(+0.03%)
Dec 20, 2019 7099 7178 7055 7136 0 +110.62(+1.57%)
Dec 19, 2019 6937 7055 6902 7025 0 +122.83(+1.78%)
Dec 18, 2019 6907 6970 6877 6903 0 +24.22(+0.35%)
Dec 17, 2019 6847 6918 6809 6878 0 +55.67(+0.82%)
Dec 16, 2019 6835 6916 6797 6823 0 +47.90(+0.71%)
Dec 13, 2019 6794 6923 6720 6775 0 -14.20(-0.21%)
Dec 12, 2019 6571 6813 6552 6789 0 +197.48(+3.00%)
Dec 11, 2019 6491 6606 6484 6592 0 +114.88(+1.77%)
Dec 10, 2019 6466 6541 6412 6477 0 +34.59(+0.54%)
Dec 09, 2019 6438 6511 6410 6442 0 -13.17(-0.20%)
Dec 06, 2019 6426 6498 6408 6455 0 +111.20(+1.75%)
Dec 05, 2019 6379 6416 6302 6344 0 -12.46(-0.20%)
Dec 04, 2019 6369 6422 6301 6357 0 +95.86(+1.53%)
Dec 03, 2019 6134 6273 6083 6261 0 -62.54(-0.99%)
Dec 02, 2019 6505 6522 6297 6323 0 -176.55(-2.72%)
Nov 29, 2019 6519 6556 6472 6500 0 -53.34(-0.81%)
Nov 27, 2019 6546 6598 6504 6553 0 +40.44(+0.62%)
Nov 26, 2019 6557 6589 6465 6513 0 -62.54(-0.95%)
Nov 25, 2019 6438 6585 6418 6575 0 +247.75(+3.92%)
Nov 22, 2019 6335 6390 6300 6327 0 +20.10(+0.32%)
Nov 21, 2019 6341 6395 6276 6307 0 -32.94(-0.52%)
Nov 20, 2019 6290 6449 6232 6340 0 +20.05(+0.32%)
Nov 19, 2019 6387 6421 6255 6320 0 -72.92(-1.14%)
Nov 18, 2019 6262 6451 6218 6393 0 +115.24(+1.84%)
Nov 15, 2019 6391 6452 6193 6278 0 -87.00(-1.37%)
Nov 14, 2019 6347 6381 6280 6365 0 +15.37(+0.24%)
Nov 13, 2019 6341 6391 6265 6350 0 -40.54(-0.63%)
Nov 12, 2019 6403 6474 6349 6390 0 +24.10(+0.38%)
Nov 11, 2019 6354 6404 6274 6366 0 -6.91(-0.11%)
Nov 08, 2019 6349 6410 6296 6373 0 -4.41(-0.07%)
Nov 07, 2019 6445 6483 6325 6377 0 +34.07(+0.54%)
Nov 06, 2019 6404 6438 6248 6343 0 -102.66(-1.59%)
Nov 05, 2019 6468 6529 6384 6446 0 -17.93(-0.28%)
Nov 04, 2019 6362 6502 6324 6464 0 +211.59(+3.38%)
Nov 01, 2019 6152 6290 6119 6252 0 +97.74(+1.59%)
Oct 31, 2019 6182 6226 6055 6154 0 -32.90(-0.53%)
Oct 30, 2019 6237 6259 6106 6187 0 -7.30(-0.12%)
Oct 29, 2019 6295 6319 6169 6195 0 -105.76(-1.68%)
Oct 28, 2019 6292 6373 6249 6300 0 +69.60(+1.12%)
Oct 25, 2019 6135 6269 6096 6231 0 +149.54(+2.46%)
Oct 24, 2019 6063 6143 6019 6081 0 +40.66(+0.67%)
Oct 23, 2019 5999 6093 5931 6041 0 -46.32(-0.76%)
Oct 22, 2019 6152 6254 6067 6087 0 -23.56(-0.39%)
Oct 21, 2019 6039 6135 6005 6111 0 +143.04(+2.40%)
Oct 18, 2019 6051 6092 5877 5968 0 -87.65(-1.45%)
Oct 17, 2019 6104 6160 5999 6055 0 +9.89(+0.16%)
Oct 16, 2019 6094 6191 6025 6045 0 -83.81(-1.37%)
Oct 15, 2019 5994 6198 5962 6129 0 +212.36(+3.59%)
Oct 14, 2019 5912 5967 5852 5917 0 +9.58(+0.16%)
Oct 11, 2019 5897 6012 5866 5907 0 +122.55(+2.12%)
Oct 10, 2019 5702 5855 5693 5785 0 +82.79(+1.45%)
Oct 09, 2019 5691 5762 5647 5702 0 +84.96(+1.51%)
Oct 08, 2019 5737 5748 5595 5617 0 -211.33(-3.63%)
Oct 07, 2019 5878 5965 5820 5828 0 +1.62(+0.03%)
Oct 04, 2019 5778 5854 5711 5827 0 +62.68(+1.09%)
Oct 03, 2019 5588 5781 5525 5764 0 +181.03(+3.24%)
Oct 02, 2019 5591 5626 5497 5583 0 -44.57(-0.79%)
Oct 01, 2019 5708 5846 5607 5627 0 -54.99(-0.97%)
Sep 30, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
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.