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 26, 2016 2802 2821 2769 2794 0 -31.07(-1.10%)
Sep 23, 2016 2836 2852 2811 2825 0 -10.51(-0.37%)
Sep 22, 2016 2841 2858 2813 2835 0 +12.88(+0.46%)
Sep 21, 2016 2786 2829 2776 2823 0 +44.86(+1.62%)
Sep 20, 2016 2819 2826 2767 2778 0 -20.86(-0.75%)
Sep 19, 2016 2797 2844 2781 2799 0 +21.65(+0.78%)
Sep 16, 2016 2788 2802 2749 2777 0 -4.38(-0.16%)
Sep 15, 2016 2720 2790 2710 2781 0 +63.34(+2.33%)
Sep 14, 2016 2705 2733 2681 2718 0 +16.49(+0.61%)
Sep 13, 2016 2726 2749 2689 2701 0 -34.68(-1.27%)
Sep 12, 2016 2683 2740 2656 2736 0 +38.25(+1.42%)
Sep 09, 2016 2754 2764 2689 2698 0 -75.07(-2.71%)
Sep 08, 2016 2766 2780 2746 2773 0 +2.14(+0.08%)
Sep 07, 2016 2789 2799 2758 2771 0 -24.13(-0.86%)
Sep 06, 2016 2796 2810 2776 2795 0 +4.45(+0.16%)
Sep 02, 2016 2790 2790 2790 2790 0 -1.47(-0.05%)
Sep 01, 2016 2760 2799 2745 2792 0 +43.80(+1.59%)
Aug 31, 2016 2753 2763 2731 2748 0 -3.27(-0.12%)
Aug 30, 2016 2756 2774 2741 2751 0 -0.62(-0.02%)
Aug 29, 2016 2759 2770 2745 2752 0 -4.25(-0.15%)
Aug 26, 2016 2752 2778 2730 2756 0 +11.12(+0.41%)
Aug 25, 2016 2751 2760 2727 2745 0 -7.18(-0.26%)
Aug 24, 2016 2771 2780 2743 2752 0 -15.66(-0.57%)
Aug 23, 2016 2770 2783 2759 2768 0 +11.30(+0.41%)
Aug 22, 2016 2749 2763 2734 2757 0 +7.55(+0.27%)
Aug 19, 2016 2739 2763 2731 2749 0 +1.66(+0.06%)
Aug 18, 2016 2722 2753 2714 2747 0 +31.89(+1.17%)
Aug 17, 2016 2731 2743 2693 2716 0 -17.18(-0.63%)
Aug 16, 2016 2736 2747 2719 2733 0 -4.52(-0.17%)
Aug 15, 2016 2736 2752 2716 2737 0 +5.98(+0.22%)
Aug 12, 2016 2723 2750 2690 2731 0 +38.88(+1.44%)
Aug 11, 2016 2680 2703 2667 2692 0 +21.38(+0.80%)
Aug 10, 2016 2696 2701 2660 2671 0 -20.50(-0.76%)
Aug 09, 2016 2688 2718 2676 2692 0 +16.25(+0.61%)
Aug 08, 2016 2683 2693 2663 2675 0 +3.30(+0.12%)
Aug 05, 2016 2660 2677 2649 2672 0 +18.36(+0.69%)
Aug 04, 2016 2653 2677 2629 2654 0 -3.29(-0.12%)
Aug 03, 2016 2644 2665 2630 2657 0 +14.61(+0.55%)
Aug 02, 2016 2664 2670 2626 2642 0 -16.28(-0.61%)
Aug 01, 2016 2659 2679 2639 2659 0 +0.49(+0.02%)
Jul 29, 2016 2659 2681 2626 2658 0 +3.28(+0.12%)
Jul 28, 2016 2644 2674 2626 2655 0 +16.38(+0.62%)
Jul 27, 2016 2658 2671 2616 2638 0 -20.75(-0.78%)
Jul 26, 2016 2559 2684 2549 2659 0 +111.35(+4.37%)
Jul 25, 2016 2533 2556 2524 2548 0 +17.11(+0.68%)
Jul 22, 2016 2505 2534 2486 2531 0 +23.59(+0.94%)
Jul 21, 2016 2527 2540 2499 2507 0 -25.80(-1.02%)
Jul 20, 2016 2513 2544 2501 2533 0 +29.73(+1.19%)
Jul 19, 2016 2503 2522 2488 2503 0 -9.28(-0.37%)
Jul 18, 2016 2530 2543 2494 2513 0 +207.85(+9.02%)
Jul 15, 2016 2303 2315 2281 2305 0 -10.28(-0.44%)
Jul 14, 2016 2316 2332 2294 2315 0 +22.28(+0.97%)
Jul 13, 2016 2300 2315 2286 2293 0 -1.46(-0.06%)
Jul 12, 2016 2282 2305 2264 2294 0 +29.38(+1.30%)
Jul 11, 2016 2247 2276 2238 2265 0 +37.18(+1.67%)
Jul 08, 2016 2228 2231 2156 2228 0 +70.82(+3.28%)
Jul 07, 2016 2158 2184 2142 2157 0 +15.73(+0.73%)
Jul 06, 2016 2141 2141 2141 2141 0 +0.12(+0.01%)
Jul 05, 2016 2138 2160 2113 2141 0 -15.06(-0.70%)
Jul 01, 2016 2156 2156 2156 2156 0 -16.37(-0.75%)
Jun 30, 2016 2143 2182 2126 2172 0 +36.50(+1.71%)
Jun 29, 2016 2121 2151 2111 2136 0 +40.20(+1.92%)
Jun 28, 2016 2077 2105 2060 2096 0 +54.48(+2.67%)
Jun 27, 2016 2079 2091 2019 2041 0 -79.79(-3.76%)
Jun 24, 2016 2133 2184 2101 2121 0 -105.88(-4.75%)
Jun 23, 2016 2204 2231 2189 2227 0 +48.78(+2.24%)
Jun 22, 2016 2193 2205 2174 2178 0 -9.45(-0.43%)
Jun 21, 2016 2190 2205 2171 2187 0 +7.23(+0.33%)
Jun 20, 2016 2183 2209 2173 2180 0 +42.95(+2.01%)
Jun 17, 2016 2156 2170 2116 2137 0 -26.80(-1.24%)
Jun 16, 2016 2137 2167 2120 2164 0 +10.20(+0.47%)
Jun 15, 2016 2160 2176 2141 2154 0 +6.10(+0.28%)
Jun 14, 2016 2128 2157 2115 2148 0 +13.92(+0.65%)
Jun 13, 2016 2126 2163 2115 2134 0 -2.31(-0.11%)
Jun 10, 2016 2160 2175 2123 2136 0 -53.90(-2.46%)
Jun 09, 2016 2170 2199 2157 2190 0 +7.03(+0.32%)
Jun 08, 2016 2185 2197 2166 2183 0 -7.05(-0.32%)
Jun 07, 2016 2183 2201 2172 2190 0 +20.27(+0.93%)
Jun 06, 2016 2176 2192 2158 2170 0 +1.18(+0.05%)
Jun 03, 2016 2176 2184 2145 2169 0 -5.94(-0.27%)
Jun 02, 2016 2167 2188 2154 2175 0 +1.13(+0.05%)
Jun 01, 2016 2152 2182 2142 2173 0 +1.89(+0.09%)
May 31, 2016 2165 2183 2145 2172 0 +15.08(+0.70%)
May 27, 2016 2156 2156 2156 2156 0 +7.06(+0.33%)
May 26, 2016 2142 2162 2128 2149 0 +10.89(+0.51%)
May 25, 2016 2148 2160 2123 2139 0 -2.46(-0.11%)
May 24, 2016 2087 2149 2083 2141 0 +62.94(+3.03%)
May 23, 2016 2075 2100 2064 2078 0 +17.55(+0.85%)
May 20, 2016 2034 2070 2029 2061 0 +38.50(+1.90%)
May 19, 2016 2028 2045 2004 2022 0 -17.12(-0.84%)
May 18, 2016 2000 2060 1995 2039 0 +39.19(+1.96%)
May 17, 2016 2008 2027 1982 2000 0 -10.01(-0.50%)
May 16, 2016 1978 2032 1971 2010 0 +37.14(+1.88%)
May 13, 2016 1950 1990 1942 1973 0 +67.36(+3.54%)
May 12, 2016 1957 1964 1884 1905 0 -43.09(-2.21%)
May 11, 2016 1951 1972 1939 1949 0 -6.59(-0.34%)
May 10, 2016 1935 1963 1923 1955 0 +22.39(+1.16%)
May 09, 2016 1942 1957 1921 1933 0 -3.37(-0.17%)
May 06, 2016 1919 1943 1905 1936 0 +6.79(+0.35%)
May 05, 2016 1937 1954 1915 1929 0 +0.35(+0.02%)
May 04, 2016 1944 1955 1916 1929 0 -28.57(-1.46%)
May 03, 2016 1971 1978 1941 1958 0 -23.97(-1.21%)
May 02, 2016 1973 1995 1955 1982 0 +15.07(+0.77%)
Apr 29, 2016 1994 2004 1948 1966 0 -28.07(-1.41%)
Apr 28, 2016 2030 2057 1979 1995 0 -67.57(-3.28%)
Apr 27, 2016 2024 2069 2011 2062 0 +38.32(+1.89%)
Apr 26, 2016 2010 2043 2000 2024 0 +23.35(+1.17%)
Apr 25, 2016 2009 2023 1990 2000 0 -9.91(-0.49%)
Apr 22, 2016 2008 2034 1996 2010 0 +2.68(+0.13%)
Apr 21, 2016 2017 2029 1998 2008 0 -12.95(-0.64%)
Apr 20, 2016 2009 2047 1985 2021 0 +11.26(+0.56%)
Apr 19, 2016 2026 2041 1993 2009 0 -4.14(-0.21%)
Apr 18, 2016 2008 2023 1995 2013 0 -9.92(-0.49%)
Apr 15, 2016 2029 2045 2013 2023 0 -13.78(-0.68%)
Apr 14, 2016 2046 2055 2017 2037 0 -22.54(-1.09%)
Apr 13, 2016 2031 2067 2024 2060 0 +41.70(+2.07%)
Apr 12, 2016 2021 2033 1990 2018 0 -0.71(-0.04%)
Apr 11, 2016 2032 2053 2015 2019 0 -5.55(-0.27%)
Apr 08, 2016 2031 2045 2010 2024 0 +9.45(+0.47%)
Apr 07, 2016 2035 2047 2005 2015 0 -28.17(-1.38%)
Apr 06, 2016 2019 2049 1992 2043 0 +16.59(+0.82%)
Apr 05, 2016 2030 2054 2013 2026 0 -21.12(-1.03%)
Apr 04, 2016 2071 2081 2038 2048 0 -16.41(-0.80%)
Apr 01, 2016 2037 2070 2023 2064 0 +13.13(+0.64%)
Mar 31, 2016 2062 2073 2042 2051 0 -15.46(-0.75%)
Mar 30, 2016 2066 2087 2052 2066 0 +13.42(+0.65%)
Mar 29, 2016 2010 2058 2002 2053 0 +39.73(+1.97%)
Mar 28, 2016 2015 2029 1999 2013 0 +2.01(+0.10%)
Mar 24, 2016 2011 2011 2011 2011 0 -1.21(-0.06%)
Mar 23, 2016 2028 2040 2002 2012 0 -14.65(-0.72%)
Mar 22, 2016 2020 2041 2007 2027 0 -5.61(-0.28%)
Mar 21, 2016 2031 2044 2011 2033 0 -9.08(-0.44%)
Mar 18, 2016 2032 2061 2011 2042 0 +21.12(+1.05%)
Mar 17, 2016 2014 2033 1993 2021 0 +5.88(+0.29%)
Mar 16, 2016 1973 2023 1963 2015 0 +33.23(+1.68%)
Mar 15, 2016 1980 1991 1959 1981 0 -7.63(-0.38%)
Mar 14, 2016 1994 2008 1971 1989 0 -5.06(-0.25%)
Mar 11, 2016 1977 1998 1958 1994 0 +40.11(+2.05%)
Mar 10, 2016 1964 1982 1925 1954 0 -6.86(-0.35%)
Mar 09, 2016 1955 1973 1935 1961 0 +18.15(+0.93%)
Mar 08, 2016 1968 1979 1936 1943 0 -41.83(-2.11%)
Mar 07, 2016 1975 2003 1952 1985 0 +0.30(+0.02%)
Mar 04, 2016 1997 2009 1967 1984 0 -7.95(-0.40%)
Mar 03, 2016 1987 2008 1964 1992 0 +6.00(+0.30%)
Mar 02, 2016 1977 2002 1962 1986 0 +4.78(+0.24%)
Mar 01, 2016 1954 1993 1932 1981 0 +36.15(+1.86%)
Feb 29, 2016 1952 1981 1935 1945 0 -3.79(-0.19%)
Feb 26, 2016 1955 1972 1931 1949 0 +8.48(+0.44%)
Feb 25, 2016 1926 1947 1897 1941 0 +17.35(+0.90%)
Feb 24, 2016 1875 1930 1852 1923 0 +27.12(+1.43%)
Feb 23, 2016 1904 1928 1879 1896 0 -17.37(-0.91%)
Feb 22, 2016 1897 1932 1889 1913 0 +32.82(+1.75%)
Feb 19, 2016 1865 1896 1850 1881 0 +13.25(+0.71%)
Feb 18, 2016 1887 1909 1858 1867 0 +17.76(+0.96%)
Feb 17, 2016 1832 1862 1819 1850 0 +39.91(+2.21%)
Feb 16, 2016 1785 1822 1771 1810 0 +45.16(+2.56%)
Feb 12, 2016 1765 1765 1765 1765 0 +25.53(+1.47%)
Feb 11, 2016 1714 1762 1696 1739 0 -8.44(-0.48%)
Feb 10, 2016 1749 1752 1745 1747 0 -54.60(-3.03%)
Feb 09, 2016 1770 1837 1759 1802 0 +13.96(+0.78%)
Feb 08, 2016 1801 1817 1756 1788 0 -52.67(-2.86%)
Feb 05, 2016 1893 1908 1832 1841 0 -65.95(-3.46%)
Feb 04, 2016 1886 1928 1860 1907 0 +23.81(+1.26%)
Feb 03, 2016 1910 1923 1844 1883 0 +6.07(+0.32%)
Feb 02, 2016 1911 1923 1867 1877 0 -64.68(-3.33%)
Feb 01, 2016 1932 1956 1912 1942 0 +1.06(+0.05%)
Jan 29, 2016 1870 1944 1866 1940 0 +85.78(+4.62%)
Jan 28, 2016 1880 1893 1829 1855 0 -8.92(-0.48%)
Jan 27, 2016 1888 1908 1840 1864 0 -33.50(-1.77%)
Jan 26, 2016 1874 1910 1862 1897 0 +29.98(+1.61%)
Jan 25, 2016 1882 1902 1859 1867 0 -16.17(-0.86%)
Jan 22, 2016 1881 1906 1854 1883 0 +44.28(+2.41%)
Jan 21, 2016 1825 1871 1797 1839 0 +46.28(+2.58%)
Jan 20, 2016 1767 1818 1724 1793 0 +18.46(+1.04%)
Jan 19, 2016 1795 1827 1754 1774 0 +22.23(+1.27%)
Jan 15, 2016 1752 1752 1752 1752 0 -64.54(-3.55%)
Jan 14, 2016 1797 1834 1761 1817 0 +17.37(+0.97%)
Jan 13, 2016 1862 1884 1795 1799 0 -55.96(-3.02%)
Jan 12, 2016 1857 1875 1828 1855 0 +18.40(+1.00%)
Jan 11, 2016 1842 1860 1809 1837 0 +9.20(+0.50%)
Jan 08, 2016 1873 1887 1821 1828 0 -28.32(-1.53%)
Jan 07, 2016 1886 1911 1841 1856 0 -70.85(-3.68%)
Jan 06, 2016 1944 1962 1908 1927 0 -54.91(-2.77%)
Jan 05, 2016 1994 2016 1961 1982 0 +5.94(+0.30%)
Jan 04, 2016 1972 1985 1951 1976 0 -25.83(-1.29%)
Dec 31, 2015 2002 2002 2002 2002 0 -32.14(-1.58%)
Dec 30, 2015 2045 2054 2029 2034 0 -13.38(-0.65%)
Dec 29, 2015 2035 2059 2026 2047 0 +16.81(+0.83%)
Dec 28, 2015 2023 2034 2002 2030 0 -1.93(-0.09%)
Dec 24, 2015 2032 2032 2032 2032 0 +4.07(+0.20%)
Dec 23, 2015 2026 2038 2017 2028 0 +12.14(+0.60%)
Dec 22, 2015 2020 2028 1999 2016 0 -0.97(-0.05%)
Dec 21, 2015 2005 2025 1990 2017 0 +37.97(+1.92%)
Dec 18, 2015 1984 2005 1969 1979 0 -21.85(-1.09%)
Dec 17, 2015 2033 2046 1998 2001 0 -25.05(-1.24%)
Dec 16, 2015 2023 2040 1992 2026 0 +12.98(+0.64%)
Dec 15, 2015 2001 2027 1989 2013 0 +16.66(+0.83%)
Dec 14, 2015 1994 2010 1968 1996 0 +3.00(+0.15%)
Dec 11, 2015 2005 2022 1984 1993 0 -26.15(-1.29%)
Dec 10, 2015 2018 2035 2003 2019 0 -3.16(-0.16%)
Dec 09, 2015 2047 2067 2009 2023 0 -23.97(-1.17%)
Dec 08, 2015 2030 2056 2016 2047 0 -1.78(-0.09%)
Dec 07, 2015 2069 2075 2039 2048 0 -29.77(-1.43%)
Dec 04, 2015 2042 2084 2033 2078 0 +33.21(+1.62%)
Dec 03, 2015 2065 2081 2032 2045 0 -5.96(-0.29%)
Dec 02, 2015 2070 2090 2040 2051 0 -21.25(-1.03%)
Dec 01, 2015 2059 2081 2046 2072 0 +21.42(+1.04%)
Nov 30, 2015 2035 2061 2030 2051 0 +18.07(+0.89%)
Nov 27, 2015 2024 2038 2011 2033 0 +12.43(+0.62%)
Nov 25, 2015 2020 2020 2020 2020 0 +3.19(+0.16%)
Nov 24, 2015 1989 2024 1981 2017 0 +22.01(+1.10%)
Nov 23, 2015 1995 1999 1987 1995 0 -18.83(-0.94%)
Nov 20, 2015 2011 2023 2004 2014 0 +8.25(+0.41%)
Nov 19, 2015 2006 2020 1990 2006 0 +3.82(+0.19%)
Nov 18, 2015 1968 2006 1960 2002 0 +37.82(+1.93%)
Nov 17, 2015 1965 1982 1949 1964 0 +5.95(+0.30%)
Nov 16, 2015 1934 1961 1925 1958 0 +24.90(+1.29%)
Nov 13, 2015 1950 1965 1924 1933 0 -20.82(-1.07%)
Nov 12, 2015 1963 1981 1948 1954 0 -16.58(-0.84%)
Nov 11, 2015 1975 1992 1960 1970 0 +0.63(+0.03%)
Nov 10, 2015 1977 1993 1944 1970 0 -30.71(-1.54%)
Nov 09, 2015 1998 2010 1978 2001 0 -6.40(-0.32%)
Nov 06, 2015 1974 2014 1962 2007 0 +55.06(+2.82%)
Nov 05, 2015 1975 1983 1941 1952 0 -16.18(-0.82%)
Nov 04, 2015 1968 1981 1952 1968 0 +0.77(+0.04%)
Nov 03, 2015 1959 1981 1950 1967 0 -1.50(-0.08%)
Nov 02, 2015 1953 1974 1943 1969 0 +18.49(+0.95%)
Oct 30, 2015 1943 1967 1926 1950 0 +23.08(+1.20%)
Oct 29, 2015 1948 1957 1916 1927 0 -41.29(-2.10%)
Oct 28, 2015 1955 1976 1934 1969 0 +28.52(+1.47%)
Oct 27, 2015 1938 1963 1923 1940 0 -6.41(-0.33%)
Oct 26, 2015 1960 1973 1931 1946 0 -17.51(-0.89%)
Oct 23, 2015 1968 1981 1944 1964 0 +12.67(+0.65%)
Oct 22, 2015 1923 1965 1912 1951 0 +49.83(+2.62%)
Oct 21, 2015 1930 1947 1895 1901 0 +6.35(+0.34%)
Oct 20, 2015 1894 1908 1879 1895 0 -3.87(-0.20%)
Oct 19, 2015 1898 1913 1883 1899 0 -1.10(-0.06%)
Oct 16, 2015 1899 1912 1882 1900 0 -0.36(-0.02%)
Oct 15, 2015 1905 1930 1882 1900 0 +21.64(+1.15%)
Oct 14, 2015 1838 1898 1828 1879 0 +52.28(+2.86%)
Oct 13, 2015 1824 1843 1812 1826 0 -10.71(-0.58%)
Oct 12, 2015 1841 1851 1823 1837 0 -1.19(-0.06%)
Oct 09, 2015 1836 1854 1819 1838 0 -4.11(-0.22%)
Oct 08, 2015 1823 1849 1801 1842 0 +17.51(+0.96%)
Oct 07, 2015 1816 1838 1792 1825 0 +20.98(+1.16%)
Oct 06, 2015 1791 1816 1773 1804 0 +10.97(+0.61%)
Oct 05, 2015 1770 1813 1758 1793 0 +31.21(+1.77%)
Oct 02, 2015 1720 1763 1701 1762 0 +31.21(+1.80%)
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.