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, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
Sep 03, 2019 5511 5555 5434 5470 0 -125.39(-2.24%)
Aug 30, 2019 5640 5691 5564 5595 0 +12.72(+0.23%)
Aug 29, 2019 5533 5639 5520 5582 0 +158.68(+2.93%)
Aug 28, 2019 5387 5472 5331 5424 0 +5.82(+0.11%)
Aug 27, 2019 5562 5581 5386 5418 0 -95.80(-1.74%)
Aug 26, 2019 5526 5563 5439 5514 0 +73.44(+1.35%)
Aug 23, 2019 5637 5693 5415 5440 0 -276.00(-4.83%)
Aug 22, 2019 5734 5781 5650 5716 0 -9.87(-0.17%)
Aug 21, 2019 5715 5788 5667 5726 0 +86.71(+1.54%)
Aug 20, 2019 5712 5725 5599 5639 0 -81.94(-1.43%)
Aug 19, 2019 5613 5778 5570 5721 0 +246.82(+4.51%)
Aug 16, 2019 5441 5529 5385 5474 0 +261.46(+5.02%)
Aug 15, 2019 5265 5293 5160 5213 0 -10.58(-0.20%)
Aug 14, 2019 5291 5326 5177 5223 0 -205.10(-3.78%)
Aug 13, 2019 5256 5488 5208 5429 0 +162.26(+3.08%)
Aug 12, 2019 5289 5358 5234 5266 0 -85.69(-1.60%)
Aug 09, 2019 5469 5474 5302 5352 0 -169.50(-3.07%)
Aug 08, 2019 5413 5531 5348 5522 0 +173.99(+3.25%)
Aug 07, 2019 5238 5380 5209 5348 0 +52.52(+0.99%)
Aug 06, 2019 5349 5413 5237 5295 0 +63.85(+1.22%)
Aug 05, 2019 5342 5362 5187 5231 0 -322.47(-5.81%)
Aug 02, 2019 5608 5684 5495 5554 0 -142.32(-2.50%)
Aug 01, 2019 5802 5969 5608 5696 0 -73.07(-1.27%)
Jul 31, 2019 5949 5965 5703 5769 0 -199.74(-3.35%)
Jul 30, 2019 5907 5997 5872 5969 0 +0.80(+0.01%)
Jul 29, 2019 5966 6001 5875 5968 0 -1.48(-0.02%)
Jul 26, 2019 6026 6082 5941 5969 0 -23.67(-0.39%)
Jul 25, 2019 6053 6126 5925 5993 0 -165.12(-2.68%)
Jul 24, 2019 6048 6176 5962 6158 0 +158.61(+2.64%)
Jul 23, 2019 5914 6015 5882 6000 0 +128.82(+2.19%)
Jul 22, 2019 5814 5905 5801 5871 0 +82.97(+1.43%)
Jul 19, 2019 5859 5892 5774 5788 0 -33.82(-0.58%)
Jul 18, 2019 5775 5885 5725 5822 0 +53.50(+0.93%)
Jul 17, 2019 5727 5802 5680 5768 0 +45.80(+0.80%)
Jul 16, 2019 5732 5774 5653 5722 0 -35.79(-0.62%)
Jul 15, 2019 5768 5802 5707 5758 0 +14.91(+0.26%)
Jul 12, 2019 5706 5809 5697 5743 0 +65.22(+1.15%)
Jul 11, 2019 5620 5723 5551 5678 0 +126.08(+2.27%)
Jul 10, 2019 5551 5639 5505 5552 0 +57.66(+1.05%)
Jul 09, 2019 5411 5525 5394 5494 0 +31.98(+0.59%)
Jul 08, 2019 5472 5506 5416 5462 0 -78.06(-1.41%)
Jul 05, 2019 5527 5553 5453 5540 0 -50.37(-0.90%)
Jul 03, 2019 5612 5632 5507 5591 0 -1.39(-0.02%)
Jul 02, 2019 5696 5719 5567 5592 0 -119.02(-2.08%)
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.