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, 2009 1164 1185 1142 1163 0 +7.75(+0.67%)
Sep 29, 2009 1161 1182 1143 1155 0 -5.85(-0.50%)
Sep 28, 2009 1147 1176 1139 1161 0 +8.78(+0.76%)
Sep 25, 2009 1145 1167 1128 1152 0 +4.24(+0.37%)
Sep 24, 2009 1185 1191 1134 1148 0 -29.72(-2.52%)
Sep 23, 2009 1196 1210 1170 1178 0 -0.07(-0.01%)
Sep 22, 2009 1186 1202 1167 1178 0 +2.33(+0.20%)
Sep 21, 2009 1165 1187 1151 1176 0 +2.30(+0.20%)
Sep 18, 2009 1170 1187 1155 1173 0 +14.03(+1.21%)
Sep 17, 2009 1172 1194 1146 1159 0 -9.33(-0.80%)
Sep 16, 2009 1170 1186 1146 1169 0 +6.24(+0.54%)
Sep 15, 2009 1143 1178 1136 1162 0 +19.33(+1.69%)
Sep 14, 2009 1134 1149 1123 1143 0 -6.11(-0.53%)
Sep 11, 2009 1169 1179 1139 1149 0 -16.37(-1.40%)
Sep 10, 2009 1144 1171 1133 1165 0 +25.28(+2.22%)
Sep 09, 2009 1132 1165 1114 1140 0 +10.55(+0.93%)
Sep 08, 2009 1094 1133 1085 1130 0 +51.72(+4.80%)
Sep 04, 2009 1078 1078 1078 0 +25.99(+2.47%)
Sep 03, 2009 1039 1058 1023 1052 0 +20.94(+2.03%)
Sep 02, 2009 1022 1046 1010 1031 0 +3.41(+0.33%)
Sep 01, 2009 1058 1081 1022 1028 0 -36.16(-3.40%)
Aug 31, 2009 1073 1081 1048 1064 0 -19.92(-1.84%)
Aug 28, 2009 1082 1107 1068 1084 0 +16.62(+1.56%)
Aug 27, 2009 1060 1073 1039 1067 0 +3.09(+0.29%)
Aug 26, 2009 1061 1076 1048 1064 0 +1.60(+0.15%)
Aug 25, 2009 1061 1077 1047 1062 0 +3.83(+0.36%)
Aug 24, 2009 1069 1087 1047 1059 0 -6.84(-0.64%)
Aug 21, 2009 1072 1084 1046 1065 0 -1.71(-0.16%)
Aug 20, 2009 1058 1082 1049 1067 0 +6.85(+0.65%)
Aug 19, 2009 1044 1065 1032 1060 0 +0.19(+0.02%)
Aug 18, 2009 1057 1077 1043 1060 0 +13.55(+1.29%)
Aug 17, 2009 1058 1067 1037 1046 0 -38.27(-3.53%)
Aug 14, 2009 1101 1105 1069 1085 0 -18.74(-1.70%)
Aug 13, 2009 1100 1120 1079 1103 0 +6.35(+0.58%)
Aug 12, 2009 1081 1113 1076 1097 0 +11.28(+1.04%)
Aug 11, 2009 1098 1115 1078 1086 0 -18.38(-1.66%)
Aug 10, 2009 1105 1123 1088 1104 0 -2.74(-0.25%)
Aug 07, 2009 1114 1129 1087 1107 0 +11.44(+1.04%)
Aug 06, 2009 1133 1145 1085 1096 0 -30.26(-2.69%)
Aug 05, 2009 1125 1143 1103 1126 0 -3.00(-0.27%)
Aug 04, 2009 1124 1153 1107 1129 0 -7.18(-0.63%)
Aug 03, 2009 1128 1148 1114 1136 0 +19.12(+1.71%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
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.