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 30, 2014 1723 1733 1695 1705 0 -25.37(-1.47%)
Sep 29, 2014 1715 1743 1706 1730 0 -1.12(-0.06%)
Sep 26, 2014 1724 1737 1714 1731 0 +18.44(+1.08%)
Sep 25, 2014 1744 1750 1704 1713 0 -59.54(-3.36%)
Sep 19, 2014 1806 1813 1765 1773 0 -25.16(-1.40%)
Sep 18, 2014 1784 1806 1776 1798 0 +22.76(+1.28%)
Sep 17, 2014 1760 1791 1756 1775 0 +21.68(+1.24%)
Sep 16, 2014 1722 1762 1713 1753 0 +23.71(+1.37%)
Sep 15, 2014 1760 1765 1723 1730 0 -28.89(-1.64%)
Sep 12, 2014 1774 1783 1747 1758 0 -12.80(-0.72%)
Sep 11, 2014 1763 1776 1752 1771 0 +0.46(+0.03%)
Sep 10, 2014 1773 1782 1752 1771 0 -6.23(-0.35%)
Sep 09, 2014 1789 1800 1770 1777 0 -16.70(-0.93%)
Sep 08, 2014 1786 1808 1778 1794 0 +2.71(+0.15%)
Sep 05, 2014 1780 1799 1771 1791 0 +1.64(+0.09%)
Sep 04, 2014 1781 1805 1776 1789 0 +2.92(+0.16%)
Sep 03, 2014 1789 1804 1769 1786 0 +1.24(+0.07%)
Sep 02, 2014 1782 1795 1767 1785 0 +8.52(+0.48%)
Aug 29, 2014 1777 1777 1777 0 +14.94(+0.85%)
Aug 28, 2014 1747 1768 1740 1762 0 +7.46(+0.43%)
Aug 27, 2014 1759 1767 1742 1754 0 -0.97(-0.06%)
Aug 26, 2014 1753 1768 1745 1755 0 +2.67(+0.15%)
Aug 25, 2014 1768 1776 1747 1753 0 -6.07(-0.35%)
Aug 22, 2014 1751 1767 1741 1759 0 +5.14(+0.29%)
Aug 21, 2014 1750 1762 1740 1754 0 -0.08(-0.00%)
Aug 20, 2014 1738 1759 1733 1754 0 +8.31(+0.48%)
Aug 19, 2014 1732 1753 1727 1745 0 +9.07(+0.52%)
Aug 18, 2014 1732 1744 1718 1736 0 +16.22(+0.94%)
Aug 15, 2014 1714 1732 1696 1720 0 +15.41(+0.90%)
Aug 14, 2014 1702 1713 1689 1705 0 +5.04(+0.30%)
Aug 13, 2014 1688 1706 1680 1700 0 +12.11(+0.72%)
Aug 12, 2014 1685 1698 1673 1687 0 -1.25(-0.07%)
Aug 11, 2014 1679 1704 1675 1689 0 +7.81(+0.46%)
Aug 08, 2014 1659 1686 1650 1681 0 +38.80(+2.36%)
Aug 07, 2014 1662 1678 1631 1642 0 -5.02(-0.30%)
Aug 06, 2014 1620 1658 1613 1647 0 +15.69(+0.96%)
Aug 05, 2014 1625 1646 1614 1631 0 +2.43(+0.15%)
Aug 04, 2014 1625 1640 1614 1629 0 +0.42(+0.03%)
Aug 01, 2014 1624 1646 1609 1629 0 +6.22(+0.38%)
Jul 31, 2014 1646 1659 1614 1622 0 -47.87(-2.87%)
Jul 23, 2014 1704 1716 1652 1670 0 -80.79(-4.61%)
Jul 22, 2014 1746 1768 1733 1751 0 +27.79(+1.61%)
Jul 21, 2014 1714 1734 1706 1723 0 +11.07(+0.65%)
Jul 18, 2014 1706 1728 1695 1712 0 +8.14(+0.48%)
Jul 17, 2014 1728 1741 1699 1704 0 -35.53(-2.04%)
Jul 16, 2014 1745 1755 1734 1740 0 +9.97(+0.58%)
Jul 15, 2014 1739 1749 1716 1730 0 -9.75(-0.56%)
Jul 14, 2014 1747 1756 1731 1739 0 +3.69(+0.21%)
Jul 11, 2014 1741 1750 1725 1736 0 -5.01(-0.29%)
Jul 10, 2014 1725 1754 1716 1741 0 -19.96(-1.13%)
Jul 09, 2014 1752 1770 1738 1761 0 +5.63(+0.32%)
Jul 08, 2014 1770 1777 1737 1755 0 -24.60(-1.38%)
Jul 07, 2014 1798 1805 1771 1780 0 -22.26(-1.24%)
Jul 03, 2014 1802 1802 1802 0 +15.73(+0.88%)
Jul 02, 2014 1782 1801 1773 1786 0 +4.05(+0.23%)
Jul 01, 2014 1771 1794 1760 1782 0 +20.90(+1.19%)
Jun 30, 2014 1754 1772 1745 1761 0 +9.67(+0.55%)
Jun 27, 2014 1740 1757 1733 1751 0 +5.45(+0.31%)
Jun 26, 2014 1752 1762 1728 1746 0 -8.36(-0.48%)
Jun 25, 2014 1742 1760 1734 1754 0 +3.98(+0.23%)
Jun 24, 2014 1773 1786 1745 1750 0 -26.78(-1.51%)
Jun 23, 2014 1774 1789 1760 1777 0 +7.05(+0.40%)
Jun 20, 2014 1770 1781 1753 1770 0 +2.57(+0.15%)
Jun 19, 2014 1774 1781 1752 1768 0 -1.76(-0.10%)
Jun 18, 2014 1771 1778 1748 1769 0 -2.21(-0.12%)
Jun 17, 2014 1746 1779 1743 1772 0 +20.17(+1.15%)
Jun 16, 2014 1737 1760 1730 1751 0 +12.73(+0.73%)
Jun 13, 2014 1736 1750 1722 1739 0 +5.39(+0.31%)
Jun 12, 2014 1730 1749 1719 1733 0 -3.38(-0.19%)
Jun 11, 2014 1722 1745 1718 1737 0 +7.18(+0.42%)
Jun 10, 2014 1726 1740 1715 1729 0 +11.83(+0.69%)
Jun 06, 2014 1725 1735 1711 1718 0 +4.06(+0.24%)
Jun 05, 2014 1717 1732 1695 1714 0 -4.78(-0.28%)
Jun 04, 2014 1705 1730 1699 1718 0 +6.20(+0.36%)
Jun 03, 2014 1708 1725 1695 1712 0 -1.63(-0.10%)
Jun 02, 2014 1723 1731 1695 1714 0 -9.28(-0.54%)
May 30, 2014 1734 1739 1711 1723 0 -3.79(-0.22%)
May 29, 2014 1722 1739 1714 1727 0 +5.27(+0.31%)
May 28, 2014 1723 1736 1708 1722 0 +0.48(+0.03%)
May 27, 2014 1709 1734 1699 1721 0 +25.96(+1.53%)
May 23, 2014 1695 1695 1695 0 +5.48(+0.32%)
May 22, 2014 1680 1700 1672 1690 0 +12.55(+0.75%)
May 21, 2014 1662 1687 1653 1677 0 +26.42(+1.60%)
May 20, 2014 1666 1676 1636 1651 0 -18.44(-1.10%)
May 19, 2014 1656 1681 1650 1669 0 +17.33(+1.05%)
May 16, 2014 1642 1662 1631 1652 0 -1.44(-0.09%)
May 15, 2014 1671 1677 1635 1653 0 -21.46(-1.28%)
May 14, 2014 1690 1703 1671 1675 0 -23.39(-1.38%)
May 13, 2014 1718 1728 1693 1698 0 -38.74(-2.23%)
May 12, 2014 1602 1747 1708 1737 0 +33.99(+2.00%)
May 09, 2014 1592 1716 1681 1703 0 -8.32(-0.49%)
May 08, 2014 1590 1747 1690 1711 0 +7.32(+0.43%)
May 07, 2014 1711 1726 1680 1704 0 -4.81(-0.28%)
May 06, 2014 1732 1743 1704 1709 0 -12.98(-0.75%)
May 05, 2014 1713 1731 1703 1722 0 -1.82(-0.11%)
May 02, 2014 1725 1740 1710 1723 0 +2.45(+0.14%)
May 01, 2014 1736 1755 1713 1721 0 -16.57(-0.95%)
Apr 30, 2014 1728 1745 1711 1738 0 -3.32(-0.19%)
Apr 29, 2014 1746 1758 1723 1741 0 +1.77(+0.10%)
Apr 28, 2014 1781 1790 1715 1739 0 -36.53(-2.06%)
Apr 25, 2014 1812 1829 1763 1776 0 -35.28(-1.95%)
Apr 24, 2014 1819 1835 1790 1811 0 -10.75(-0.59%)
Apr 23, 2014 1826 1843 1810 1822 0 -22.87(-1.24%)
Apr 22, 2014 1831 1855 1818 1845 0 +14.79(+0.81%)
Apr 21, 2014 1815 1839 1803 1830 0 +13.03(+0.72%)
Apr 17, 2014 1817 1817 1817 0 +29.86(+1.67%)
Apr 16, 2014 1788 1803 1753 1787 0 -3.97(-0.22%)
Apr 15, 2014 1786 1811 1752 1791 0 +1.52(+0.08%)
Apr 14, 2014 1801 1815 1771 1789 0 +0.99(+0.06%)
Apr 11, 2014 1805 1830 1781 1788 0 -43.29(-2.36%)
Apr 10, 2014 1890 1900 1828 1832 0 -66.66(-3.51%)
Apr 09, 2014 1884 1908 1869 1898 0 +28.57(+1.53%)
Apr 08, 2014 1829 1877 1824 1870 0 +46.82(+2.57%)
Apr 07, 2014 1836 1856 1807 1823 0 -13.79(-0.75%)
Apr 04, 2014 1903 1914 1825 1837 0 -53.22(-2.82%)
Apr 03, 2014 1909 1929 1878 1890 0 -9.21(-0.48%)
Apr 02, 2014 1905 1917 1884 1899 0 -15.43(-0.81%)
Apr 01, 2014 1890 1922 1879 1915 0 +43.52(+2.33%)
Mar 31, 2014 1853 1881 1847 1871 0 +34.99(+1.91%)
Mar 28, 2014 1829 1858 1819 1836 0 +4.70(+0.26%)
Mar 27, 2014 1841 1855 1813 1831 0 -8.38(-0.46%)
Mar 26, 2014 1882 1896 1836 1840 0 -36.50(-1.95%)
Mar 25, 2014 1874 1896 1852 1876 0 +10.39(+0.56%)
Mar 24, 2014 1882 1894 1845 1866 0 -9.66(-0.52%)
Mar 21, 2014 1898 1915 1862 1875 0 -16.77(-0.89%)
Mar 20, 2014 1858 1906 1849 1892 0 +29.94(+1.61%)
Mar 19, 2014 1845 1889 1827 1862 0 +15.76(+0.85%)
Mar 18, 2014 1822 1854 1815 1847 0 +29.85(+1.64%)
Mar 17, 2014 1807 1830 1801 1817 0 +22.26(+1.24%)
Mar 14, 2014 1803 1825 1784 1794 0 -2.87(-0.16%)
Mar 13, 2014 1835 1845 1787 1797 0 -34.26(-1.87%)
Mar 12, 2014 1818 1842 1808 1832 0 +9.89(+0.54%)
Mar 11, 2014 1838 1855 1812 1822 0 -13.76(-0.75%)
Mar 10, 2014 1842 1857 1821 1835 0 -9.87(-0.53%)
Mar 07, 2014 1859 1865 1832 1845 0 -7.12(-0.38%)
Mar 06, 2014 1849 1869 1839 1852 0 -6.03(-0.32%)
Mar 05, 2014 1850 1869 1839 1858 0 -0.12(-0.01%)
Mar 04, 2014 1835 1865 1830 1859 0 +44.44(+2.45%)
Mar 03, 2014 1812 1828 1792 1814 0 -21.85(-1.19%)
Feb 28, 2014 1841 1858 1817 1836 0 -1.20(-0.07%)
Feb 27, 2014 1824 1852 1808 1837 0 +15.73(+0.86%)
Feb 26, 2014 1802 1838 1798 1821 0 +8.20(+0.45%)
Feb 25, 2014 1820 1827 1798 1813 0 -5.69(-0.31%)
Feb 24, 2014 1810 1834 1796 1819 0 +23.08(+1.29%)
Feb 21, 2014 1811 1824 1788 1796 0 -2.80(-0.16%)
Feb 20, 2014 1779 1805 1767 1799 0 +19.24(+1.08%)
Feb 19, 2014 1771 1800 1762 1779 0 -0.13(-0.01%)
Feb 18, 2014 1764 1786 1752 1780 0 +15.67(+0.89%)
Feb 14, 2014 1764 1764 1764 0 +3.27(+0.19%)
Feb 13, 2014 1730 1769 1722 1761 0 +29.13(+1.68%)
Feb 12, 2014 1727 1748 1710 1731 0 +12.54(+0.73%)
Feb 11, 2014 1696 1728 1690 1719 0 +24.26(+1.43%)
Feb 10, 2014 1684 1707 1677 1695 0 +11.97(+0.71%)
Feb 07, 2014 1662 1687 1650 1683 0 +30.53(+1.85%)
Feb 06, 2014 1646 1668 1637 1652 0 +6.40(+0.39%)
Feb 05, 2014 1636 1666 1615 1646 0 -0.39(-0.02%)
Feb 04, 2014 1636 1656 1609 1646 0 -11.91(-0.72%)
Feb 03, 2014 1693 1708 1650 1658 0 -37.43(-2.21%)
Jan 31, 2014 1688 1714 1680 1696 0 -18.61(-1.09%)
Jan 30, 2014 1703 1724 1690 1714 0 +25.27(+1.50%)
Jan 29, 2014 1679 1712 1670 1689 0 -3.58(-0.21%)
Jan 28, 2014 1680 1706 1670 1692 0 +2.72(+0.16%)
Jan 27, 2014 1694 1714 1671 1690 0 -3.94(-0.23%)
Jan 24, 2014 1726 1734 1689 1694 0 -45.42(-2.61%)
Jan 23, 2014 1751 1759 1722 1739 0 -32.23(-1.82%)
Jan 22, 2014 1753 1782 1739 1771 0 +19.18(+1.09%)
Jan 21, 2014 1752 1765 1732 1752 0 +16.37(+0.94%)
Jan 17, 2014 1736 1736 1736 0 -1.15(-0.07%)
Jan 16, 2014 1741 1751 1725 1737 0 -9.74(-0.56%)
Jan 15, 2014 1722 1759 1723 1747 0 +23.19(+1.35%)
Jan 14, 2014 1694 1732 1689 1723 0 +45.22(+2.69%)
Jan 13, 2014 1697 1716 1671 1678 0 -25.73(-1.51%)
Jan 10, 2014 1714 1722 1679 1704 0 -4.43(-0.26%)
Jan 09, 2014 1736 1743 1693 1708 0 -44.90(-2.56%)
Jan 08, 2014 1746 1765 1734 1753 0 +11.21(+0.64%)
Jan 07, 2014 1742 1759 1727 1742 0 +1.18(+0.07%)
Jan 06, 2014 1755 1763 1732 1741 0 -12.41(-0.71%)
Jan 03, 2014 1756 1771 1738 1753 0 -3.43(-0.20%)
Jan 02, 2014 1761 1777 1734 1757 0 -8.19(-0.46%)
Dec 31, 2013 1765 1765 1765 0 +5.48(+0.31%)
Dec 30, 2013 1749 1769 1745 1759 0 +8.04(+0.46%)
Dec 27, 2013 1754 1764 1743 1751 0 +1.69(+0.10%)
Dec 26, 2013 1751 1761 1738 1750 0 +3.85(+0.22%)
Dec 24, 2013 1746 1746 1746 0 +0.38(+0.02%)
Dec 23, 2013 1735 1757 1725 1746 0 +16.95(+0.98%)
Dec 20, 2013 1706 1742 1696 1729 0 +23.59(+1.38%)
Dec 19, 2013 1699 1722 1681 1705 0 -1.16(-0.07%)
Dec 18, 2013 1678 1712 1661 1706 0 +36.87(+2.21%)
Dec 17, 2013 1652 1678 1643 1669 0 +17.79(+1.08%)
Dec 16, 2013 1650 1668 1639 1651 0 +39.54(+2.45%)
Dec 13, 2013 1626 1639 1604 1612 0 +5.55(+0.35%)
Dec 12, 2013 1620 1632 1599 1606 0 -11.43(-0.71%)
Dec 11, 2013 1644 1651 1613 1618 0 -24.76(-1.51%)
Dec 10, 2013 1640 1660 1626 1643 0 -4.22(-0.26%)
Dec 09, 2013 1659 1671 1641 1647 0 -13.22(-0.80%)
Dec 06, 2013 1665 1682 1643 1660 0 +10.59(+0.64%)
Dec 05, 2013 1660 1670 1641 1649 0 -11.36(-0.68%)
Dec 04, 2013 1643 1676 1636 1661 0 +9.04(+0.55%)
Dec 03, 2013 1647 1667 1639 1652 0 +1.64(+0.10%)
Dec 02, 2013 1652 1667 1638 1650 0 -7.41(-0.45%)
Nov 29, 2013 1664 1674 1651 1658 0 -1.04(-0.06%)
Nov 27, 2013 1659 1659 1659 0 +13.71(+0.83%)
Nov 26, 2013 1641 1657 1629 1645 0 +1.51(+0.09%)
Nov 25, 2013 1646 1657 1625 1643 0 -0.62(-0.04%)
Nov 22, 2013 1640 1657 1626 1644 0 +8.67(+0.53%)
Nov 21, 2013 1606 1639 1602 1635 0 +34.32(+2.14%)
Nov 20, 2013 1601 1622 1590 1601 0 +4.74(+0.30%)
Nov 19, 2013 1623 1636 1589 1596 0 -31.86(-1.96%)
Nov 18, 2013 1636 1654 1619 1628 0 -11.34(-0.69%)
Nov 15, 2013 1632 1650 1608 1639 0 +14.34(+0.88%)
Nov 14, 2013 1630 1649 1609 1625 0 +8.41(+0.52%)
Nov 12, 2013 1611 1630 1596 1617 0 -4.75(-0.29%)
Nov 11, 2013 1617 1636 1601 1621 0 -1.00(-0.06%)
Nov 08, 2013 1600 1629 1589 1622 0 +27.49(+1.72%)
Nov 07, 2013 1632 1641 1588 1595 0 -41.87(-2.56%)
Nov 06, 2013 1635 1650 1618 1637 0 +2.64(+0.16%)
Nov 05, 2013 1629 1648 1613 1634 0 +0.17(+0.01%)
Nov 04, 2013 1633 1648 1617 1634 0 +7.81(+0.48%)
Nov 01, 2013 1630 1650 1608 1626 0 +6.09(+0.38%)
Oct 31, 2013 1614 1642 1600 1620 0 +10.02(+0.62%)
Oct 30, 2013 1628 1641 1595 1610 0 -12.52(-0.77%)
Oct 29, 2013 1599 1626 1591 1623 0 +31.68(+1.99%)
Oct 28, 2013 1594 1615 1568 1591 0 -8.26(-0.52%)
Oct 25, 2013 1607 1619 1587 1599 0 +8.59(+0.54%)
Oct 24, 2013 1585 1607 1573 1591 0 +6.54(+0.41%)
Oct 23, 2013 1626 1630 1567 1584 0 -82.38(-4.94%)
Oct 22, 2013 1679 1691 1636 1666 0 -15.51(-0.92%)
Oct 21, 2013 1661 1701 1653 1682 0 +28.41(+1.72%)
Oct 18, 2013 1642 1659 1629 1654 0 +14.75(+0.90%)
Oct 17, 2013 1620 1650 1607 1639 0 -3.52(-0.21%)
Oct 16, 2013 1628 1652 1619 1642 0 +20.90(+1.29%)
Oct 15, 2013 1632 1651 1613 1621 0 -11.74(-0.72%)
Oct 14, 2013 1608 1639 1605 1633 0 +13.58(+0.84%)
Oct 11, 2013 1599 1627 1594 1620 0 +10.76(+0.67%)
Oct 10, 2013 1588 1615 1583 1609 0 +40.41(+2.58%)
Oct 09, 2013 1582 1591 1547 1568 0 -16.21(-1.02%)
Oct 08, 2013 1614 1628 1571 1585 0 -23.55(-1.46%)
Oct 07, 2013 1601 1624 1592 1608 0 -10.75(-0.66%)
Oct 04, 2013 1611 1631 1605 1619 0 +6.66(+0.41%)
Oct 03, 2013 1626 1637 1594 1612 0 -16.63(-1.02%)
Oct 02, 2013 1615 1636 1608 1629 0 -2.34(-0.14%)
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.