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, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
Aug 01, 2011 1415 1435 1377 1398 0 +3.52(+0.25%)
Jul 29, 2011 1382 1415 1366 1395 0 +2.76(+0.20%)
Jul 28, 2011 1389 1420 1373 1392 0 +8.41(+0.61%)
Jul 27, 2011 1412 1419 1371 1384 0 -47.76(-3.34%)
Jul 26, 2011 1430 1451 1417 1432 0 -2.83(-0.20%)
Jul 25, 2011 1444 1459 1424 1434 0 -28.54(-1.95%)
Jul 22, 2011 1456 1476 1437 1463 0 +16.42(+1.14%)
Jul 21, 2011 1420 1458 1402 1446 0 +17.00(+1.19%)
Jul 20, 2011 1437 1458 1411 1429 0 -9.99(-0.69%)
Jul 19, 2011 1418 1452 1413 1439 0 +34.09(+2.43%)
Jul 18, 2011 1416 1425 1389 1405 0 -16.33(-1.15%)
Jul 15, 2011 1420 1431 1396 1422 0 +7.64(+0.54%)
Jul 14, 2011 1445 1461 1405 1414 0 -28.29(-1.96%)
Jul 13, 2011 1458 1478 1427 1442 0 -5.87(-0.41%)
Jul 12, 2011 1484 1489 1431 1448 0 -59.89(-3.97%)
Jul 11, 2011 1518 1542 1498 1508 0 -32.63(-2.12%)
Jul 08, 2011 1545 1557 1521 1541 0 -28.87(-1.84%)
Jul 07, 2011 1561 1585 1545 1570 0 +25.96(+1.68%)
Jul 06, 2011 1545 1560 1524 1544 0 -3.71(-0.24%)
Jul 05, 2011 1557 1569 1534 1547 0 -5.93(-0.38%)
Jul 01, 2011 1553 1553 1553 0 +18.80(+1.23%)
Jun 30, 2011 1517 1559 1505 1534 0 +30.69(+2.04%)
Jun 29, 2011 1499 1521 1475 1504 0 +6.24(+0.42%)
Jun 28, 2011 1474 1503 1467 1498 0 +25.25(+1.72%)
Jun 27, 2011 1461 1487 1439 1472 0 +12.07(+0.83%)
Jun 24, 2011 1483 1494 1451 1460 0 -24.99(-1.68%)
Jun 23, 2011 1438 1490 1424 1485 0 +24.36(+1.67%)
Jun 22, 2011 1461 1485 1447 1461 0 -7.83(-0.53%)
Jun 21, 2011 1449 1479 1433 1469 0 +29.49(+2.05%)
Jun 20, 2011 1439 1453 1416 1439 0 +8.74(+0.61%)
Jun 17, 2011 1453 1462 1413 1430 0 -2.29(-0.16%)
Jun 16, 2011 1450 1464 1414 1433 0 -19.76(-1.36%)
Jun 15, 2011 1460 1482 1441 1452 0 -32.39(-2.18%)
Jun 14, 2011 1475 1500 1469 1485 0 +27.78(+1.91%)
Jun 13, 2011 1472 1486 1448 1457 0 -8.69(-0.59%)
Jun 10, 2011 1473 1488 1446 1466 0 -10.27(-0.70%)
Jun 09, 2011 1480 1495 1456 1476 0 +0.46(+0.03%)
Jun 08, 2011 1510 1515 1461 1476 0 -41.03(-2.71%)
Jun 07, 2011 1516 1537 1506 1517 0 +10.72(+0.71%)
Jun 06, 2011 1523 1535 1499 1506 0 -10.65(-0.70%)
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.