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, 2015 1721 1755 1705 1751 0 +52.45(+3.09%)
Sep 29, 2015 1686 1710 1672 1698 0 +7.80(+0.46%)
Sep 28, 2015 1728 1738 1686 1691 0 -43.98(-2.54%)
Sep 25, 2015 1745 1762 1717 1735 0 +14.72(+0.86%)
Sep 24, 2015 1703 1730 1677 1720 0 +10.53(+0.62%)
Sep 23, 2015 1719 1734 1700 1709 0 -7.19(-0.42%)
Sep 22, 2015 1725 1736 1706 1716 0 -34.65(-1.98%)
Sep 21, 2015 1760 1771 1740 1751 0 -2.55(-0.15%)
Sep 18, 2015 1757 1778 1741 1754 0 -17.99(-1.02%)
Sep 17, 2015 1780 1799 1765 1772 0 -9.95(-0.56%)
Sep 16, 2015 1776 1791 1762 1782 0 +8.45(+0.48%)
Sep 15, 2015 1764 1783 1757 1773 0 +21.58(+1.23%)
Sep 14, 2015 1761 1769 1742 1752 0 -0.23(-0.01%)
Sep 11, 2015 1743 1761 1727 1752 0 +0.18(+0.01%)
Sep 10, 2015 1744 1773 1729 1752 0 +11.69(+0.67%)
Sep 09, 2015 1781 1793 1734 1740 0 -30.90(-1.74%)
Sep 08, 2015 1742 1777 1729 1771 0 +79.91(+4.73%)
Sep 04, 2015 1691 1691 1691 1691 0 -24.86(-1.45%)
Sep 03, 2015 1717 1735 1701 1716 0 +13.52(+0.79%)
Sep 02, 2015 1698 1712 1669 1702 0 +38.63(+2.32%)
Sep 01, 2015 1680 1705 1652 1664 0 -51.20(-2.99%)
Aug 31, 2015 1721 1734 1701 1715 0 -13.45(-0.78%)
Aug 28, 2015 1718 1742 1708 1728 0 +4.75(+0.28%)
Aug 27, 2015 1701 1732 1685 1724 0 +51.11(+3.06%)
Aug 26, 2015 1648 1684 1609 1672 0 +72.13(+4.51%)
Aug 25, 2015 1676 1689 1598 1600 0 -12.19(-0.76%)
Aug 24, 2015 1576 1677 1534 1613 0 -34.20(-2.08%)
Aug 21, 2015 1671 1698 1640 1647 0 -39.98(-2.37%)
Aug 20, 2015 1718 1729 1684 1687 0 -45.27(-2.61%)
Aug 19, 2015 1747 1759 1713 1732 0 -19.69(-1.12%)
Aug 18, 2015 1772 1779 1742 1752 0 -21.02(-1.19%)
Aug 17, 2015 1759 1778 1746 1773 0 +11.11(+0.63%)
Aug 14, 2015 1764 1777 1742 1762 0 -2.76(-0.16%)
Aug 13, 2015 1779 1789 1758 1764 0 -14.56(-0.82%)
Aug 12, 2015 1758 1789 1742 1779 0 -6.84(-0.38%)
Aug 11, 2015 1800 1814 1775 1786 0 -25.44(-1.40%)
Aug 10, 2015 1781 1821 1775 1811 0 +28.53(+1.60%)
Aug 07, 2015 1762 1793 1747 1783 0 +35.70(+2.04%)
Aug 06, 2015 1758 1769 1723 1747 0 -9.86(-0.56%)
Aug 05, 2015 1746 1776 1736 1757 0 +35.44(+2.06%)
Aug 04, 2015 1734 1750 1705 1721 0 -18.95(-1.09%)
Aug 03, 2015 1751 1763 1718 1740 0 -13.37(-0.76%)
Jul 31, 2015 1764 1771 1744 1754 0 -9.58(-0.54%)
Jul 30, 2015 1747 1775 1736 1763 0 +10.24(+0.58%)
Jul 29, 2015 1742 1765 1724 1753 0 +6.07(+0.35%)
Jul 28, 2015 1719 1757 1701 1747 0 +29.43(+1.71%)
Jul 27, 2015 1717 1736 1700 1718 0 -7.36(-0.43%)
Jul 24, 2015 1756 1764 1712 1725 0 -32.61(-1.86%)
Jul 23, 2015 1741 1787 1732 1757 0 +34.23(+1.99%)
Jul 22, 2015 1736 1746 1703 1723 0 -56.55(-3.18%)
Jul 21, 2015 1787 1805 1772 1780 0 -1.74(-0.10%)
Jul 20, 2015 1805 1809 1778 1782 0 -17.36(-0.97%)
Jul 17, 2015 1803 1807 1784 1799 0 -3.38(-0.19%)
Jul 16, 2015 1806 1820 1782 1802 0 +4.94(+0.27%)
Jul 15, 2015 1805 1816 1786 1797 0 -8.63(-0.48%)
Jul 14, 2015 1802 1813 1791 1806 0 +8.42(+0.47%)
Jul 13, 2015 1789 1806 1775 1798 0 +13.54(+0.76%)
Jul 10, 2015 1783 1801 1769 1784 0 +14.85(+0.84%)
Jul 09, 2015 1821 1831 1763 1769 0 -14.10(-0.79%)
Jul 08, 2015 1802 1811 1768 1783 0 -41.94(-2.30%)
Jul 07, 2015 1826 1836 1782 1825 0 +2.29(+0.13%)
Jul 06, 2015 1825 1844 1808 1823 0 -21.46(-1.16%)
Jul 02, 2015 1844 1844 1844 1844 0 -5.12(-0.28%)
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.