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 (%)
Sep 27, 2013 1611 1631 1604 1617 0 -4.63(-0.29%)
Sep 26, 2013 1621 1639 1607 1622 0 +5.68(+0.35%)
Sep 25, 2013 1613 1629 1600 1616 0 +4.08(+0.25%)
Sep 24, 2013 1609 1628 1597 1612 0 +3.02(+0.19%)
Sep 23, 2013 1620 1635 1596 1609 0 -6.27(-0.39%)
Sep 20, 2013 1625 1639 1608 1615 0 -12.14(-0.75%)
Sep 19, 2013 1632 1643 1617 1628 0 -0.17(-0.01%)
Sep 18, 2013 1603 1634 1591 1628 0 +23.84(+1.49%)
Sep 17, 2013 1598 1614 1589 1604 0 +6.49(+0.41%)
Sep 16, 2013 1613 1617 1591 1597 0 -3.38(-0.21%)
Sep 13, 2013 1599 1608 1584 1601 0 +2.57(+0.16%)
Sep 12, 2013 1602 1615 1588 1598 0 -9.41(-0.59%)
Sep 11, 2013 1594 1620 1581 1608 0 +5.36(+0.33%)
Sep 10, 2013 1565 1616 1560 1602 0 +49.30(+3.17%)
Sep 09, 2013 1539 1561 1531 1553 0 +21.51(+1.40%)
Sep 06, 2013 1543 1552 1513 1531 0 -5.07(-0.33%)
Sep 05, 2013 1524 1547 1518 1537 0 +14.85(+0.98%)
Sep 04, 2013 1489 1529 1481 1522 0 +27.52(+1.84%)
Sep 03, 2013 1490 1513 1477 1494 0 +23.75(+1.62%)
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%)
Jun 03, 2013 1504 1515 1464 1486 0 -13.12(-0.88%)
May 31, 2013 1515 1534 1497 1499 0 -31.42(-2.05%)
May 30, 2013 1509 1542 1504 1531 0 +33.45(+2.23%)
May 29, 2013 1486 1508 1475 1497 0 +6.63(+0.44%)
May 28, 2013 1507 1519 1480 1491 0 +5.80(+0.39%)
May 24, 2013 1485 1485 1485 0 -1.53(-0.10%)
May 23, 2013 1472 1498 1455 1486 0 -8.69(-0.58%)
May 22, 2013 1525 1545 1481 1495 0 -37.49(-2.45%)
May 21, 2013 1552 1574 1518 1533 0 -18.23(-1.18%)
May 20, 2013 1541 1564 1534 1551 0 +7.75(+0.50%)
May 17, 2013 1535 1550 1523 1543 0 +12.94(+0.85%)
May 16, 2013 1539 1557 1525 1530 0 -6.18(-0.40%)
May 15, 2013 1521 1548 1515 1536 0 +27.52(+1.82%)
May 13, 2013 1517 1529 1500 1509 0 -14.68(-0.96%)
May 10, 2013 1510 1529 1503 1523 0 +16.01(+1.06%)
May 09, 2013 1499 1521 1491 1507 0 +1.13(+0.08%)
May 08, 2013 1488 1512 1483 1506 0 +19.61(+1.32%)
May 07, 2013 1493 1504 1469 1487 0 -3.63(-0.24%)
May 06, 2013 1485 1508 1474 1490 0 +4.65(+0.31%)
May 03, 2013 1477 1494 1463 1486 0 +20.86(+1.42%)
May 02, 2013 1447 1470 1439 1465 0 +17.75(+1.23%)
May 01, 2013 1452 1468 1440 1447 0 -5.52(-0.38%)
Apr 30, 2013 1434 1459 1427 1453 0 +20.97(+1.46%)
Apr 29, 2013 1417 1438 1411 1432 0 +14.60(+1.03%)
Apr 26, 2013 1430 1442 1410 1417 0 -20.53(-1.43%)
Apr 25, 2013 1420 1447 1413 1438 0 +25.84(+1.83%)
Apr 24, 2013 1397 1426 1389 1412 0 +3.81(+0.27%)
Apr 23, 2013 1373 1419 1360 1408 0 +70.55(+5.28%)
Apr 22, 2013 1328 1347 1309 1337 0 +12.54(+0.95%)
Apr 19, 2013 1321 1337 1305 1325 0 -0.88(-0.07%)
Apr 18, 2013 1348 1356 1318 1326 0 -15.38(-1.15%)
Apr 17, 2013 1365 1375 1327 1341 0 -38.29(-2.78%)
Apr 16, 2013 1364 1386 1357 1379 0 +16.78(+1.23%)
Apr 15, 2013 1380 1392 1357 1363 0 -30.39(-2.18%)
Apr 12, 2013 1393 1409 1373 1393 0 -5.33(-0.38%)
Apr 11, 2013 1389 1411 1379 1398 0 +6.77(+0.49%)
Apr 10, 2013 1370 1402 1367 1392 0 +16.26(+1.18%)
Apr 09, 2013 1352 1391 1340 1375 0 +20.39(+1.50%)
Apr 08, 2013 1347 1359 1335 1355 0 +6.50(+0.48%)
Apr 05, 2013 1326 1352 1310 1348 0 +3.81(+0.28%)
Apr 04, 2013 1328 1351 1322 1345 0 +7.46(+0.56%)
Apr 03, 2013 1369 1377 1330 1337 0 -29.14(-2.13%)
Apr 02, 2013 1377 1386 1358 1366 0 -11.42(-0.83%)
Apr 01, 2013 1411 1413 1372 1378 0 -30.54(-2.17%)
Mar 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
Feb 01, 2013 1366 1395 1361 1385 0 +32.51(+2.40%)
Jan 31, 2013 1359 1371 1346 1353 0 -9.41(-0.69%)
Jan 30, 2013 1358 1376 1351 1362 0 +5.93(+0.44%)
Jan 29, 2013 1364 1371 1345 1356 0 -9.52(-0.70%)
Jan 28, 2013 1367 1381 1358 1366 0 +0.65(+0.05%)
Jan 25, 2013 1363 1377 1351 1365 0 +11.43(+0.84%)
Jan 24, 2013 1347 1374 1332 1354 0 -14.05(-1.03%)
Jan 23, 2013 1370 1380 1357 1368 0 +0.62(+0.05%)
Jan 22, 2013 1368 1378 1357 1367 0 -9.87(-0.72%)
Jan 18, 2013 1377 1377 1377 0 +0.77(+0.06%)
Jan 17, 2013 1367 1388 1362 1376 0 +13.78(+1.01%)
Jan 16, 2013 1340 1371 1334 1363 0 +16.39(+1.22%)
Jan 15, 2013 1344 1354 1332 1346 0 -21.47(-1.57%)
Jan 14, 2013 1370 1385 1351 1368 0 -8.15(-0.59%)
Jan 12, 2013 1373 1385 1364 1376 0 +0.00(+0.00%)
Jan 11, 2013 1373 1385 1364 1376 0 +1.63(+0.12%)
Jan 10, 2013 1365 1382 1357 1374 0 +27.37(+2.03%)
Jan 09, 2013 1343 1360 1330 1347 0 +9.90(+0.74%)
Jan 08, 2013 1350 1359 1324 1337 0 -11.11(-0.82%)
Jan 07, 2013 1348 1364 1334 1348 0 -7.49(-0.55%)
Jan 04, 2013 1358 1369 1342 1355 0 -3.81(-0.28%)
Jan 03, 2013 1356 1376 1346 1359 0 -6.93(-0.51%)
Jan 02, 2013 1358 1369 1320 1366 0 +52.82(+4.02%)
Dec 31, 2012 1313 1313 1313 0 +22.80(+1.77%)
Dec 28, 2012 1292 1309 1285 1291 0 -10.08(-0.77%)
Dec 27, 2012 1310 1314 1283 1301 0 -3.05(-0.23%)
Dec 26, 2012 1307 1323 1298 1304 0 -4.56(-0.35%)
Dec 24, 2012 1308 1308 1308 0 -13.38(-1.01%)
Dec 21, 2012 1248 1330 1300 1322 0 -13.95(-1.04%)
Dec 20, 2012 1264 1345 1318 1336 0 +8.35(+0.63%)
Dec 19, 2012 1257 1342 1318 1327 0 +10.74(+0.82%)
Dec 18, 2012 1300 1326 1296 1317 0 +19.14(+1.48%)
Dec 17, 2012 1289 1305 1277 1297 0 +11.17(+0.87%)
Dec 14, 2012 1288 1301 1275 1286 0 -3.51(-0.27%)
Dec 13, 2012 1301 1315 1281 1290 0 -15.92(-1.22%)
Dec 12, 2012 1311 1322 1298 1306 0 +0.08(+0.01%)
Dec 11, 2012 1288 1315 1283 1306 0 +21.58(+1.68%)
Dec 10, 2012 1270 1293 1263 1284 0 +33.75(+2.70%)
Dec 07, 2012 1247 1258 1233 1250 0 +5.64(+0.45%)
Dec 06, 2012 1235 1253 1230 1245 0 +6.71(+0.54%)
Dec 05, 2012 1237 1251 1224 1238 0 -10.28(-0.82%)
Dec 04, 2012 1244 1256 1231 1248 0 -6.51(-0.52%)
Nov 30, 2012 1246 1263 1240 1255 0 +7.30(+0.59%)
Nov 29, 2012 1254 1262 1236 1247 0 -5.58(-0.45%)
Nov 28, 2012 1228 1257 1214 1253 0 +22.86(+1.86%)
Nov 27, 2012 1227 1246 1219 1230 0 +1.37(+0.11%)
Nov 26, 2012 1220 1237 1214 1229 0 +6.16(+0.50%)
Nov 24, 2012 1211 1229 1206 1223 0 -0.06(-0.00%)
Nov 23, 2012 1211 1229 1206 1223 0 +16.34(+1.35%)
Nov 21, 2012 1206 1206 1206 0 +13.04(+1.09%)
Nov 20, 2012 1199 1205 1181 1193 0 -16.08(-1.33%)
Nov 19, 2012 1187 1213 1182 1209 0 +36.21(+3.09%)
Nov 16, 2012 1174 1185 1151 1173 0 -3.43(-0.29%)
Nov 15, 2012 1189 1200 1165 1177 0 -13.18(-1.11%)
Nov 14, 2012 1212 1222 1185 1190 0 -7.60(-0.63%)
Nov 13, 2012 1197 1215 1189 1197 0 -6.47(-0.54%)
Nov 12, 2012 1210 1219 1193 1204 0 -3.02(-0.25%)
Nov 09, 2012 1211 1230 1198 1207 0 -7.17(-0.59%)
Nov 08, 2012 1224 1239 1211 1214 0 -4.42(-0.36%)
Nov 07, 2012 1235 1246 1209 1218 0 -32.74(-2.62%)
Nov 06, 2012 1233 1257 1226 1251 0 +19.40(+1.57%)
Nov 05, 2012 1201 1242 1195 1232 0 +26.60(+2.21%)
Nov 02, 2012 1236 1240 1198 1205 0 -28.22(-2.29%)
Nov 01, 2012 1200 1239 1191 1233 0 +36.66(+3.06%)
Oct 31, 2012 1203 1212 1186 1197 0 +3.42(+0.29%)
Oct 26, 2012 1193 1193 1193 0 +4.11(+0.35%)
Oct 25, 2012 1190 1207 1176 1189 0 +6.30(+0.53%)
Oct 24, 2012 1204 1217 1173 1183 0 -12.39(-1.04%)
Oct 23, 2012 1171 1209 1165 1195 0 +31.50(+2.71%)
Oct 19, 2012 1186 1190 1157 1164 0 -27.52(-2.31%)
Oct 18, 2012 1206 1212 1183 1191 0 -19.42(-1.60%)
Oct 17, 2012 1205 1226 1196 1211 0 -2.67(-0.22%)
Oct 16, 2012 1191 1221 1183 1213 0 +30.66(+2.59%)
Oct 15, 2012 1170 1186 1164 1183 0 +14.57(+1.25%)
Oct 12, 2012 1169 1181 1159 1168 0 -0.93(-0.08%)
Oct 11, 2012 1176 1183 1163 1169 0 -1.35(-0.12%)
Oct 10, 2012 1175 1190 1164 1170 0 -21.36(-1.79%)
Oct 09, 2012 1199 1210 1181 1192 0 -15.75(-1.30%)
Oct 08, 2012 1204 1220 1198 1208 0 -12.20(-1.00%)
Oct 06, 2012 1228 1241 1212 1220 0 +0.00(+0.00%)
Oct 05, 2012 1221 1241 1212 1220 0 -7.58(-0.62%)
Oct 04, 2012 1217 1234 1206 1227 0 +16.04(+1.32%)
Oct 03, 2012 1220 1227 1202 1211 0 -3.53(-0.29%)
Oct 02, 2012 1218 1224 1200 1215 0 +8.73(+0.72%)
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.