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, 2020 12725 13140 12709 13022 0 +245.80(+1.92%)
Sep 29, 2020 12548 12968 12530 12777 0 +145.20(+1.15%)
Sep 28, 2020 12586 12649 12354 12632 0 +219.00(+1.76%)
Sep 25, 2020 12038 12429 11846 12412 0 +441.70(+3.69%)
Sep 24, 2020 11713 12164 11651 11971 0 +202.50(+1.72%)
Sep 23, 2020 12157 12303 11727 11768 0 -440.60(-3.61%)
Sep 22, 2020 12162 12227 11795 12209 0 +107.50(+0.89%)
Sep 21, 2020 11644 12125 11575 12101 0 +214.50(+1.80%)
Sep 18, 2020 12243 12284 11689 11887 0 -241.10(-1.99%)
Sep 17, 2020 11831 12246 11738 12128 0 -78.50(-0.64%)
Sep 16, 2020 12578 12715 12196 12206 0 -379.30(-3.01%)
Sep 15, 2020 12797 12861 12434 12586 0 +139.80(+1.12%)
Sep 14, 2020 12576 12795 12214 12446 0 +609.50(+5.15%)
Sep 11, 2020 12103 12261 11612 11836 0 -118.50(-0.99%)
Sep 10, 2020 12524 12610 11832 11955 0 -344.30(-2.80%)
Sep 09, 2020 12061 12403 11892 12299 0 +641.10(+5.50%)
Sep 08, 2020 11562 12228 11492 11658 0 -658.10(-5.34%)
Sep 04, 2020 12462 12791 11532 12316 0 -332.50(-2.63%)
Sep 03, 2020 13398 13443 12524 12649 0 -1177.50(-8.52%)
Sep 02, 2020 14043 14133 13404 13826 0 +463.80(+3.47%)
Sep 01, 2020 13053 13496 12998 13362 0 +393.40(+3.03%)
Aug 31, 2020 12856 13170 12700 12969 0 +132.90(+1.04%)
Aug 28, 2020 12420 12850 12380 12836 0 +457.90(+3.70%)
Aug 27, 2020 12541 12603 12307 12378 0 -139.20(-1.11%)
Aug 26, 2020 12530 12615 12415 12518 0 +23.20(+0.19%)
Aug 25, 2020 12374 12510 12312 12494 0 +59.20(+0.48%)
Aug 24, 2020 12575 12620 12236 12435 0 +35.50(+0.29%)
Aug 21, 2020 12002 12505 11971 12400 0 +436.40(+3.65%)
Aug 20, 2020 11862 12182 11744 11963 0 -51.70(-0.43%)
Aug 19, 2020 12142 12203 11964 12015 0 -93.80(-0.77%)
Aug 18, 2020 12252 12327 11936 12109 0 -49.10(-0.40%)
Aug 17, 2020 11788 12246 11733 12158 0 +608.70(+5.27%)
Aug 14, 2020 11543 11694 11442 11549 0 +72.10(+0.63%)
Aug 13, 2020 11569 11727 11382 11477 0 -13.10(-0.11%)
Aug 12, 2020 11111 11528 11068 11490 0 +500.80(+4.56%)
Aug 11, 2020 11191 11283 10934 10989 0 -264.90(-2.35%)
Aug 10, 2020 11397 11484 10989 11254 0 -43.70(-0.39%)
Aug 07, 2020 11387 11586 11129 11298 0 -88.80(-0.78%)
Aug 06, 2020 11376 11420 11223 11387 0 +47.20(+0.42%)
Aug 05, 2020 11317 11442 11198 11340 0 -22.00(-0.19%)
Aug 04, 2020 11168 11386 11040 11362 0 +206.00(+1.85%)
Aug 03, 2020 10926 11248 10874 11156 0 +341.50(+3.16%)
Jul 31, 2020 10791 10965 10620 10814 0 -52.00(-0.48%)
Jul 30, 2020 10607 10882 10532 10866 0 +161.30(+1.51%)
Jul 29, 2020 10596 10764 10540 10705 0 +259.50(+2.48%)
Jul 28, 2020 10616 10628 10429 10445 0 -225.30(-2.11%)
Jul 27, 2020 10459 10703 10440 10670 0 +263.10(+2.53%)
Jul 24, 2020 10156 10586 10053 10407 0 +31.20(+0.30%)
Jul 23, 2020 10650 10762 10272 10376 0 -260.20(-2.45%)
Jul 22, 2020 10602 10801 10504 10636 0 +72.80(+0.69%)
Jul 21, 2020 10751 10799 10517 10564 0 -172.80(-1.61%)
Jul 20, 2020 10506 10768 10403 10736 0 +286.90(+2.75%)
Jul 17, 2020 10448 10515 10323 10450 0 +82.60(+0.80%)
Jul 16, 2020 10277 10445 10149 10367 0 -100.90(-0.96%)
Jul 15, 2020 10629 10656 10295 10468 0 -108.80(-1.03%)
Jul 14, 2020 10274 10604 10015 10577 0 +311.90(+3.04%)
Jul 13, 2020 10755 10951 10240 10265 0 -364.90(-3.43%)
Jul 10, 2020 10744 10801 10519 10630 0 -42.80(-0.40%)
Jul 09, 2020 10545 10755 10376 10672 0 +232.50(+2.23%)
Jul 08, 2020 10237 10470 10169 10440 0 +301.70(+2.98%)
Jul 07, 2020 10220 10341 10098 10138 0 -14.90(-0.15%)
Jul 06, 2020 10023 10225 9979 10153 0 +289.34(+2.93%)
Jul 02, 2020 9884 9997 9812 9864 0 +103.81(+1.06%)
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.