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, 2017 5095 5170 5069 5152 0 +80.21(+1.58%)
Aug 30, 2017 5047 5089 5017 5072 0 +46.28(+0.92%)
Aug 29, 2017 4959 5050 4946 5026 0 +3.33(+0.07%)
Aug 28, 2017 5002 5031 4949 5022 0 +46.72(+0.94%)
Aug 25, 2017 4979 5041 4957 4976 0 -23.30(-0.47%)
Aug 24, 2017 5034 5053 4962 4999 0 -8.40(-0.17%)
Aug 23, 2017 4880 5024 4865 5007 0 +88.09(+1.79%)
Aug 22, 2017 4869 4934 4850 4919 0 +84.70(+1.75%)
Aug 21, 2017 4914 4929 4783 4835 0 -59.70(-1.22%)
Aug 18, 2017 4938 4968 4849 4894 0 -1.19(-0.02%)
Aug 17, 2017 4997 5021 4891 4896 0 -120.58(-2.40%)
Aug 16, 2017 5018 5095 4979 5016 0 -32.07(-0.64%)
Aug 15, 2017 5084 5113 5006 5048 0 -30.67(-0.60%)
Aug 14, 2017 4900 5093 4883 5079 0 +265.12(+5.51%)
Aug 11, 2017 4818 4885 4732 4814 0 -144.34(-2.91%)
Aug 10, 2017 5130 5147 4946 4958 0 -183.89(-3.58%)
Aug 09, 2017 5075 5158 5041 5142 0 +18.15(+0.35%)
Aug 08, 2017 5202 5234 5084 5124 0 -51.89(-1.00%)
Aug 07, 2017 5075 5183 5059 5176 0 +123.32(+2.44%)
Aug 04, 2017 5047 5124 5010 5052 0 +34.66(+0.69%)
Aug 03, 2017 4988 5054 4942 5018 0 +30.74(+0.62%)
Aug 02, 2017 5050 5060 4915 4987 0 -27.79(-0.55%)
Aug 01, 2017 4964 5029 4928 5015 0 +52.08(+1.05%)
Jul 31, 2017 5022 5061 4914 4963 0 -44.16(-0.88%)
Jul 28, 2017 4934 5041 4891 5007 0 +54.44(+1.10%)
Jul 27, 2017 5125 5162 4845 4952 0 -143.98(-2.83%)
Jul 26, 2017 5080 5158 5032 5096 0 +75.20(+1.50%)
Jul 25, 2017 5017 5046 5001 5021 0 -7.38(-0.15%)
Jul 24, 2017 5082 5096 5012 5029 0 -45.65(-0.90%)
Jul 21, 2017 5071 5125 5026 5074 0 -23.28(-0.46%)
Jul 20, 2017 5061 5109 5000 5098 0 +58.24(+1.16%)
Jul 19, 2017 5049 5095 5000 5039 0 +10.47(+0.21%)
Jul 18, 2017 4941 5050 4914 5029 0 +32.42(+0.65%)
Jul 17, 2017 5038 5072 4936 4996 0 -14.62(-0.29%)
Jul 14, 2017 4945 5034 4909 5011 0 +88.41(+1.80%)
Jul 13, 2017 4979 5050 4877 4923 0 -46.56(-0.94%)
Jul 12, 2017 4879 4996 4838 4969 0 +153.05(+3.18%)
Jul 11, 2017 4768 4832 4728 4816 0 +50.58(+1.06%)
Jul 10, 2017 4687 4780 4649 4766 0 +149.07(+3.23%)
Jul 07, 2017 4574 4641 4552 4616 0 +93.38(+2.06%)
Jul 06, 2017 4489 4580 4435 4523 0 -5.75(-0.13%)
Jul 05, 2017 4487 4566 4462 4529 0 +97.57(+2.20%)
Jul 03, 2017 4576 4597 4414 4431 0 -122.96(-2.70%)
Jun 30, 2017 4566 4639 4525 4554 0 -42.63(-0.93%)
Jun 29, 2017 4707 4716 4521 4597 0 -143.08(-3.02%)
Jun 28, 2017 4673 4751 4580 4740 0 +128.78(+2.79%)
Jun 27, 2017 4741 4756 4600 4611 0 -148.97(-3.13%)
Jun 26, 2017 4833 4884 4678 4760 0 -44.01(-0.92%)
Jun 23, 2017 4865 4916 4753 4804 0 -53.00(-1.09%)
Jun 22, 2017 4882 4914 4819 4857 0 -15.38(-0.32%)
Jun 21, 2017 4835 4886 4772 4873 0 +70.71(+1.47%)
Jun 20, 2017 4875 4934 4794 4802 0 -41.51(-0.86%)
Jun 19, 2017 4761 4863 4742 4843 0 +138.40(+2.94%)
Jun 16, 2017 4725 4780 4659 4705 0 -13.92(-0.29%)
Jun 15, 2017 4604 4754 4585 4719 0 -4.45(-0.09%)
Jun 14, 2017 4746 4800 4643 4723 0 -13.02(-0.27%)
Jun 13, 2017 4797 4824 4604 4736 0 +37.92(+0.81%)
Jun 12, 2017 4617 4751 4501 4698 0 -15.84(-0.34%)
Jun 09, 2017 5085 5165 4552 4714 0 -274.72(-5.51%)
Jun 08, 2017 4850 4993 4800 4989 0 +227.42(+4.78%)
Jun 07, 2017 4740 4789 4717 4762 0 +46.03(+0.98%)
Jun 06, 2017 4709 4773 4676 4716 0 -1.59(-0.03%)
Jun 05, 2017 4620 4746 4601 4717 0 +84.79(+1.83%)
Jun 02, 2017 4637 4676 4600 4632 0 +1.61(+0.03%)
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.