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 30, 2013 1470 1470 1470 0 -14.79(-1.00%)
Aug 29, 2013 1470 1498 1467 1485 0 +17.75(+1.21%)
Aug 28, 2013 1453 1478 1450 1467 0 +11.79(+0.81%)
Aug 27, 2013 1474 1484 1452 1456 0 -35.95(-2.41%)
Aug 26, 2013 1497 1509 1487 1492 0 -3.60(-0.24%)
Aug 23, 2013 1495 1503 1480 1495 0 +9.54(+0.64%)
Aug 22, 2013 1482 1498 1469 1486 0 +6.80(+0.46%)
Aug 21, 2013 1478 1494 1464 1479 0 -7.24(-0.49%)
Aug 20, 2013 1477 1502 1473 1486 0 +8.45(+0.57%)
Aug 19, 2013 1483 1500 1472 1478 0 -7.89(-0.53%)
Aug 16, 2013 1477 1501 1473 1486 0 +10.45(+0.71%)
Aug 15, 2013 1483 1496 1466 1475 0 -34.87(-2.31%)
Aug 14, 2013 1514 1528 1498 1510 0 -7.20(-0.47%)
Aug 13, 2013 1524 1538 1494 1517 0 +7.28(+0.48%)
Aug 12, 2013 1492 1520 1482 1510 0 +6.07(+0.40%)
Aug 09, 2013 1500 1516 1492 1504 0 -10.69(-0.71%)
Aug 08, 2013 1514 1526 1498 1515 0 +11.94(+0.79%)
Aug 07, 2013 1509 1520 1490 1503 0 -19.12(-1.26%)
Aug 06, 2013 1530 1544 1512 1522 0 -7.37(-0.48%)
Aug 05, 2013 1524 1538 1517 1529 0 -0.49(-0.03%)
Aug 02, 2013 1525 1537 1513 1530 0 -9.07(-0.59%)
Aug 01, 2013 1528 1546 1515 1539 0 +23.88(+1.58%)
Jul 31, 2013 1506 1528 1500 1515 0 +10.65(+0.71%)
Jul 30, 2013 1492 1514 1487 1504 0 +15.97(+1.07%)
Jul 29, 2013 1490 1508 1482 1488 0 -3.79(-0.25%)
Jul 26, 2013 1484 1500 1473 1492 0 -11.73(-0.78%)
Jul 25, 2013 1484 1514 1474 1504 0 +9.61(+0.64%)
Jul 24, 2013 1549 1554 1481 1494 0 -31.85(-2.09%)
Jul 23, 2013 1538 1549 1516 1526 0 -1.21(-0.08%)
Jul 22, 2013 1526 1538 1512 1527 0 +13.24(+0.87%)
Jul 19, 2013 1514 1525 1497 1514 0 -6.87(-0.45%)
Jul 18, 2013 1523 1543 1505 1521 0 +9.26(+0.61%)
Jul 17, 2013 1508 1521 1498 1511 0 +2.30(+0.15%)
Jul 16, 2013 1505 1524 1496 1509 0 +4.71(+0.31%)
Jul 15, 2013 1496 1515 1487 1504 0 +9.80(+0.66%)
Jul 12, 2013 1473 1503 1466 1495 0 +28.62(+1.95%)
Jul 11, 2013 1452 1471 1444 1466 0 +35.80(+2.50%)
Jul 10, 2013 1414 1435 1408 1430 0 +11.99(+0.85%)
Jul 09, 2013 1420 1430 1407 1418 0 +3.09(+0.22%)
Jul 08, 2013 1433 1443 1405 1415 0 -11.38(-0.80%)
Jul 05, 2013 1416 1430 1403 1427 0 +18.90(+1.34%)
Jul 03, 2013 1408 1408 1408 0 +18.25(+1.31%)
Jul 02, 2013 1391 1414 1377 1389 0 -4.25(-0.30%)
Jul 01, 2013 1390 1410 1382 1394 0 +11.68(+0.85%)
Jun 28, 2013 1375 1397 1365 1382 0 +5.37(+0.39%)
Jun 26, 2013 1382 1394 1367 1377 0 +7.41(+0.54%)
Jun 25, 2013 1363 1378 1347 1369 0 +8.11(+0.60%)
Jun 24, 2013 1364 1383 1346 1361 0 -12.31(-0.90%)
Jun 21, 2013 1385 1396 1355 1373 0 -7.89(-0.57%)
Jun 20, 2013 1405 1411 1373 1381 0 -36.27(-2.56%)
Jun 19, 2013 1446 1464 1409 1418 0 -28.60(-1.98%)
Jun 18, 2013 1440 1459 1434 1446 0 +13.57(+0.95%)
Jun 17, 2013 1424 1448 1418 1433 0 +2.85(+0.20%)
Jun 14, 2013 1436 1450 1422 1430 0 -9.82(-0.68%)
Jun 13, 2013 1406 1445 1400 1440 0 +28.64(+2.03%)
Jun 12, 2013 1445 1454 1406 1411 0 -27.91(-1.94%)
Jun 11, 2013 1456 1466 1434 1439 0 -32.04(-2.18%)
Jun 10, 2013 1458 1480 1448 1471 0 +11.83(+0.81%)
Jun 07, 2013 1453 1470 1434 1459 0 +6.08(+0.42%)
Jun 06, 2013 1459 1473 1435 1453 0 -2.65(-0.18%)
Jun 05, 2013 1477 1489 1449 1456 0 -30.68(-2.06%)
Jun 04, 2013 1492 1517 1474 1486 0 +0.07(+0.00%)
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.