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 (%)
Apr 30, 2013 1434 1459 1427 1453 0 +20.97(+1.46%)
Apr 29, 2013 1417 1438 1411 1432 0 +14.60(+1.03%)
Apr 26, 2013 1430 1442 1410 1417 0 -20.53(-1.43%)
Apr 25, 2013 1420 1447 1413 1438 0 +25.84(+1.83%)
Apr 24, 2013 1397 1426 1389 1412 0 +3.81(+0.27%)
Apr 23, 2013 1373 1419 1360 1408 0 +70.55(+5.28%)
Apr 22, 2013 1328 1347 1309 1337 0 +12.54(+0.95%)
Apr 19, 2013 1321 1337 1305 1325 0 -0.88(-0.07%)
Apr 18, 2013 1348 1356 1318 1326 0 -15.38(-1.15%)
Apr 17, 2013 1365 1375 1327 1341 0 -38.29(-2.78%)
Apr 16, 2013 1364 1386 1357 1379 0 +16.78(+1.23%)
Apr 15, 2013 1380 1392 1357 1363 0 -30.39(-2.18%)
Apr 12, 2013 1393 1409 1373 1393 0 -5.33(-0.38%)
Apr 11, 2013 1389 1411 1379 1398 0 +6.77(+0.49%)
Apr 10, 2013 1370 1402 1367 1392 0 +16.26(+1.18%)
Apr 09, 2013 1352 1391 1340 1375 0 +20.39(+1.50%)
Apr 08, 2013 1347 1359 1335 1355 0 +6.50(+0.48%)
Apr 05, 2013 1326 1352 1310 1348 0 +3.81(+0.28%)
Apr 04, 2013 1328 1351 1322 1345 0 +7.46(+0.56%)
Apr 03, 2013 1369 1377 1330 1337 0 -29.14(-2.13%)
Apr 02, 2013 1377 1386 1358 1366 0 -11.42(-0.83%)
Apr 01, 2013 1411 1413 1372 1378 0 -30.54(-2.17%)
Mar 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
Feb 01, 2013 1366 1395 1361 1385 0 +32.51(+2.40%)
Jan 31, 2013 1359 1371 1346 1353 0 -9.41(-0.69%)
Jan 30, 2013 1358 1376 1351 1362 0 +5.93(+0.44%)
Jan 29, 2013 1364 1371 1345 1356 0 -9.52(-0.70%)
Jan 28, 2013 1367 1381 1358 1366 0 +0.65(+0.05%)
Jan 25, 2013 1363 1377 1351 1365 0 +11.43(+0.84%)
Jan 24, 2013 1347 1374 1332 1354 0 -14.05(-1.03%)
Jan 23, 2013 1370 1380 1357 1368 0 +0.62(+0.05%)
Jan 22, 2013 1368 1378 1357 1367 0 -9.87(-0.72%)
Jan 18, 2013 1377 1377 1377 0 +0.77(+0.06%)
Jan 17, 2013 1367 1388 1362 1376 0 +13.78(+1.01%)
Jan 16, 2013 1340 1371 1334 1363 0 +16.39(+1.22%)
Jan 15, 2013 1344 1354 1332 1346 0 -21.47(-1.57%)
Jan 14, 2013 1370 1385 1351 1368 0 -8.15(-0.59%)
Jan 12, 2013 1373 1385 1364 1376 0 +0.00(+0.00%)
Jan 11, 2013 1373 1385 1364 1376 0 +1.63(+0.12%)
Jan 10, 2013 1365 1382 1357 1374 0 +27.37(+2.03%)
Jan 09, 2013 1343 1360 1330 1347 0 +9.90(+0.74%)
Jan 08, 2013 1350 1359 1324 1337 0 -11.11(-0.82%)
Jan 07, 2013 1348 1364 1334 1348 0 -7.49(-0.55%)
Jan 04, 2013 1358 1369 1342 1355 0 -3.81(-0.28%)
Jan 03, 2013 1356 1376 1346 1359 0 -6.93(-0.51%)
Jan 02, 2013 1358 1369 1320 1366 0 +52.82(+4.02%)
Dec 31, 2012 1313 1313 1313 0 +22.80(+1.77%)
Dec 28, 2012 1292 1309 1285 1291 0 -10.08(-0.77%)
Dec 27, 2012 1310 1314 1283 1301 0 -3.05(-0.23%)
Dec 26, 2012 1307 1323 1298 1304 0 -4.56(-0.35%)
Dec 24, 2012 1308 1308 1308 0 -13.38(-1.01%)
Dec 21, 2012 1248 1330 1300 1322 0 -13.95(-1.04%)
Dec 20, 2012 1264 1345 1318 1336 0 +8.35(+0.63%)
Dec 19, 2012 1257 1342 1318 1327 0 +10.74(+0.82%)
Dec 18, 2012 1300 1326 1296 1317 0 +19.14(+1.48%)
Dec 17, 2012 1289 1305 1277 1297 0 +11.17(+0.87%)
Dec 14, 2012 1288 1301 1275 1286 0 -3.51(-0.27%)
Dec 13, 2012 1301 1315 1281 1290 0 -15.92(-1.22%)
Dec 12, 2012 1311 1322 1298 1306 0 +0.08(+0.01%)
Dec 11, 2012 1288 1315 1283 1306 0 +21.58(+1.68%)
Dec 10, 2012 1270 1293 1263 1284 0 +33.75(+2.70%)
Dec 07, 2012 1247 1258 1233 1250 0 +5.64(+0.45%)
Dec 06, 2012 1235 1253 1230 1245 0 +6.71(+0.54%)
Dec 05, 2012 1237 1251 1224 1238 0 -10.28(-0.82%)
Dec 04, 2012 1244 1256 1231 1248 0 -6.51(-0.52%)
Nov 30, 2012 1246 1263 1240 1255 0 +7.30(+0.59%)
Nov 29, 2012 1254 1262 1236 1247 0 -5.58(-0.45%)
Nov 28, 2012 1228 1257 1214 1253 0 +22.86(+1.86%)
Nov 27, 2012 1227 1246 1219 1230 0 +1.37(+0.11%)
Nov 26, 2012 1220 1237 1214 1229 0 +6.16(+0.50%)
Nov 24, 2012 1211 1229 1206 1223 0 -0.06(-0.00%)
Nov 23, 2012 1211 1229 1206 1223 0 +16.34(+1.35%)
Nov 21, 2012 1206 1206 1206 0 +13.04(+1.09%)
Nov 20, 2012 1199 1205 1181 1193 0 -16.08(-1.33%)
Nov 19, 2012 1187 1213 1182 1209 0 +36.21(+3.09%)
Nov 16, 2012 1174 1185 1151 1173 0 -3.43(-0.29%)
Nov 15, 2012 1189 1200 1165 1177 0 -13.18(-1.11%)
Nov 14, 2012 1212 1222 1185 1190 0 -7.60(-0.63%)
Nov 13, 2012 1197 1215 1189 1197 0 -6.47(-0.54%)
Nov 12, 2012 1210 1219 1193 1204 0 -3.02(-0.25%)
Nov 09, 2012 1211 1230 1198 1207 0 -7.17(-0.59%)
Nov 08, 2012 1224 1239 1211 1214 0 -4.42(-0.36%)
Nov 07, 2012 1235 1246 1209 1218 0 -32.74(-2.62%)
Nov 06, 2012 1233 1257 1226 1251 0 +19.40(+1.57%)
Nov 05, 2012 1201 1242 1195 1232 0 +26.60(+2.21%)
Nov 02, 2012 1236 1240 1198 1205 0 -28.22(-2.29%)
Nov 01, 2012 1200 1239 1191 1233 0 +36.66(+3.06%)
Oct 31, 2012 1203 1212 1186 1197 0 +3.42(+0.29%)
Oct 26, 2012 1193 1193 1193 0 +4.11(+0.35%)
Oct 25, 2012 1190 1207 1176 1189 0 +6.30(+0.53%)
Oct 24, 2012 1204 1217 1173 1183 0 -12.39(-1.04%)
Oct 23, 2012 1171 1209 1165 1195 0 +31.50(+2.71%)
Oct 19, 2012 1186 1190 1157 1164 0 -27.52(-2.31%)
Oct 18, 2012 1206 1212 1183 1191 0 -19.42(-1.60%)
Oct 17, 2012 1205 1226 1196 1211 0 -2.67(-0.22%)
Oct 16, 2012 1191 1221 1183 1213 0 +30.66(+2.59%)
Oct 15, 2012 1170 1186 1164 1183 0 +14.57(+1.25%)
Oct 12, 2012 1169 1181 1159 1168 0 -0.93(-0.08%)
Oct 11, 2012 1176 1183 1163 1169 0 -1.35(-0.12%)
Oct 10, 2012 1175 1190 1164 1170 0 -21.36(-1.79%)
Oct 09, 2012 1199 1210 1181 1192 0 -15.75(-1.30%)
Oct 08, 2012 1204 1220 1198 1208 0 -12.20(-1.00%)
Oct 06, 2012 1228 1241 1212 1220 0 +0.00(+0.00%)
Oct 05, 2012 1221 1241 1212 1220 0 -7.58(-0.62%)
Oct 04, 2012 1217 1234 1206 1227 0 +16.04(+1.32%)
Oct 03, 2012 1220 1227 1202 1211 0 -3.53(-0.29%)
Oct 02, 2012 1218 1224 1200 1215 0 +8.73(+0.72%)
Oct 01, 2012 1215 1230 1197 1206 0 -1.85(-0.15%)
Sep 28, 2012 1214 1224 1199 1208 0 -13.08(-1.07%)
Sep 27, 2012 1204 1228 1193 1221 0 +19.05(+1.58%)
Sep 26, 2012 1212 1217 1187 1202 0 -14.73(-1.21%)
Sep 25, 2012 1248 1258 1214 1217 0 -21.27(-1.72%)
Sep 24, 2012 1241 1254 1230 1238 0 -16.07(-1.28%)
Sep 21, 2012 1265 1274 1249 1254 0 -4.46(-0.35%)
Sep 20, 2012 1263 1269 1247 1258 0 -10.14(-0.80%)
Sep 19, 2012 1272 1284 1260 1269 0 -6.06(-0.48%)
Sep 18, 2012 1269 1284 1260 1275 0 +2.48(+0.19%)
Sep 17, 2012 1291 1295 1263 1272 0 -15.06(-1.17%)
Sep 14, 2012 1279 1308 1270 1287 0 +21.45(+1.69%)
Sep 13, 2012 1257 1276 1242 1266 0 +12.30(+0.98%)
Sep 12, 2012 1256 1266 1242 1254 0 +5.01(+0.40%)
Sep 11, 2012 1246 1260 1234 1249 0 +7.11(+0.57%)
Sep 10, 2012 1250 1262 1236 1241 0 -10.58(-0.85%)
Sep 07, 2012 1252 1261 1237 1252 0 -6.94(-0.55%)
Sep 06, 2012 1224 1267 1219 1259 0 +44.71(+3.68%)
Sep 05, 2012 1221 1232 1205 1214 0 -4.58(-0.38%)
Sep 04, 2012 1238 1245 1199 1219 0 -34.92(-2.79%)
Aug 31, 2012 1254 1254 1254 0 +14.89(+1.20%)
Aug 30, 2012 1255 1260 1234 1239 0 -24.17(-1.91%)
Aug 29, 2012 1264 1274 1250 1263 0 +1.14(+0.09%)
Aug 27, 2012 1270 1278 1253 1262 0 -4.09(-0.32%)
Aug 24, 2012 1253 1271 1245 1266 0 +12.94(+1.03%)
Aug 23, 2012 1258 1267 1240 1253 0 -6.04(-0.48%)
Aug 22, 2012 1260 1269 1245 1259 0 -5.05(-0.40%)
Aug 21, 2012 1265 1280 1255 1264 0 +3.17(+0.25%)
Aug 20, 2012 1263 1271 1245 1261 0 -4.44(-0.35%)
Aug 17, 2012 1271 1277 1255 1265 0 -2.28(-0.18%)
Aug 16, 2012 1256 1274 1247 1268 0 +15.28(+1.22%)
Aug 15, 2012 1246 1265 1241 1252 0 +4.41(+0.35%)
Aug 14, 2012 1257 1267 1239 1248 0 -6.18(-0.49%)
Aug 13, 2012 1255 1261 1238 1254 0 -4.16(-0.33%)
Aug 11, 2012 1257 1269 1242 1258 0 +0.00(+0.00%)
Aug 10, 2012 1257 1269 1242 1258 0 +0.96(+0.08%)
Aug 09, 2012 1245 1266 1241 1257 0 +11.67(+0.94%)
Aug 08, 2012 1241 1256 1234 1246 0 -1.34(-0.11%)
Aug 07, 2012 1230 1263 1227 1247 0 +23.73(+1.94%)
Aug 06, 2012 1220 1237 1210 1223 0 +5.51(+0.45%)
Aug 03, 2012 1209 1229 1190 1218 0 +28.53(+2.40%)
Aug 02, 2012 1183 1210 1170 1189 0 -1.31(-0.11%)
Aug 01, 2012 1198 1207 1176 1191 0 -0.08(-0.01%)
Jul 31, 2012 1186 1208 1177 1191 0 +12.43(+1.05%)
Jul 30, 2012 1189 1202 1166 1178 0 -12.75(-1.07%)
Jul 27, 2012 1166 1198 1158 1191 0 +31.21(+2.69%)
Jul 26, 2012 1156 1179 1140 1160 0 +30.55(+2.71%)
Jul 25, 2012 1113 1155 1105 1129 0 +55.84(+5.20%)
Jul 24, 2012 1088 1093 1062 1073 0 -14.49(-1.33%)
Jul 23, 2012 1077 1096 1059 1088 0 -13.73(-1.25%)
Jul 20, 2012 1114 1120 1095 1102 0 -18.68(-1.67%)
Jul 19, 2012 1106 1136 1098 1120 0 +16.73(+1.52%)
Jul 18, 2012 1066 1114 1061 1104 0 +37.18(+3.49%)
Jul 17, 2012 1086 1090 1048 1066 0 -14.29(-1.32%)
Jul 16, 2012 1085 1094 1065 1081 0 -7.08(-0.65%)
Jul 14, 2012 1076 1094 1072 1088 0 +0.00(+0.00%)
Jul 13, 2012 1076 1094 1072 1088 0 +14.26(+1.33%)
Jul 12, 2012 1078 1084 1059 1073 0 -17.00(-1.56%)
Jul 11, 2012 1097 1108 1081 1090 0 -0.21(-0.02%)
Jul 10, 2012 1113 1127 1083 1091 0 -24.04(-2.16%)
Jul 09, 2012 1125 1132 1106 1115 0 -15.88(-1.40%)
Jul 06, 2012 1153 1159 1119 1131 0 -31.27(-2.69%)
Jul 05, 2012 1163 1174 1147 1162 0 -6.50(-0.56%)
Jul 03, 2012 1168 1168 1168 0 +16.77(+1.46%)
Jul 02, 2012 1162 1169 1140 1152 0 -5.64(-0.49%)
Jun 30, 2012 1138 1162 1133 1157 0 -0.27(-0.02%)
Jun 29, 2012 1138 1162 1133 1157 0 +41.48(+3.72%)
Jun 28, 2012 1113 1126 1099 1116 0 -6.77(-0.60%)
Jun 27, 2012 1110 1132 1105 1123 0 +16.31(+1.47%)
Jun 26, 2012 1106 1119 1089 1106 0 +1.99(+0.18%)
Jun 25, 2012 1130 1134 1099 1104 0 -36.54(-3.20%)
Jun 22, 2012 1128 1147 1120 1141 0 +19.61(+1.75%)
Jun 21, 2012 1163 1166 1118 1121 0 -41.58(-3.58%)
Jun 20, 2012 1161 1174 1149 1163 0 +7.91(+0.68%)
Jun 19, 2012 1146 1165 1136 1155 0 +24.20(+2.14%)
Jun 18, 2012 1110 1141 1104 1131 0 +14.91(+1.34%)
Jun 15, 2012 1098 1119 1092 1116 0 +19.04(+1.74%)
Jun 14, 2012 1112 1119 1085 1097 0 -14.61(-1.31%)
Jun 13, 2012 1123 1132 1106 1112 0 -13.93(-1.24%)
Jun 12, 2012 1104 1131 1102 1125 0 +26.51(+2.41%)
Jun 11, 2012 1133 1139 1097 1099 0 -19.69(-1.76%)
Jun 08, 2012 1104 1122 1098 1119 0 +13.59(+1.23%)
Jun 07, 2012 1136 1145 1101 1105 0 -14.81(-1.32%)
Jun 06, 2012 1101 1126 1096 1120 0 +28.56(+2.62%)
Jun 05, 2012 1064 1097 1061 1091 0 +22.88(+2.14%)
Jun 04, 2012 1071 1084 1053 1068 0 -0.61(-0.06%)
Jun 02, 2012 1082 1095 1065 1069 0 +0.00(+0.00%)
Jun 01, 2012 1082 1095 1065 1069 0 -37.63(-3.40%)
May 31, 2012 1119 1123 1090 1107 0 -8.75(-0.78%)
May 30, 2012 1124 1130 1105 1115 0 -18.35(-1.62%)
May 29, 2012 1125 1140 1116 1134 0 +21.02(+1.89%)
May 25, 2012 1113 1113 1113 0 +11.27(+1.02%)
May 24, 2012 1118 1121 1091 1101 0 -9.84(-0.89%)
May 23, 2012 1093 1115 1079 1111 0 +9.97(+0.91%)
May 22, 2012 1113 1118 1090 1101 0 -11.62(-1.04%)
May 21, 2012 1090 1119 1083 1113 0 +28.23(+2.60%)
May 18, 2012 1112 1120 1080 1085 0 -25.07(-2.26%)
May 17, 2012 1126 1136 1107 1110 0 -16.51(-1.47%)
May 16, 2012 1142 1150 1121 1126 0 -9.37(-0.83%)
May 15, 2012 1141 1157 1124 1136 0 -8.12(-0.71%)
May 14, 2012 1142 1155 1129 1144 0 -12.04(-1.04%)
May 11, 2012 1155 1177 1149 1156 0 +8.03(+0.70%)
May 10, 2012 1163 1167 1136 1148 0 -1.07(-0.09%)
May 09, 2012 1130 1158 1117 1149 0 +1.23(+0.11%)
May 08, 2012 1152 1163 1124 1148 0 -15.73(-1.35%)
May 07, 2012 1163 1179 1155 1163 0 -1.92(-0.16%)
May 04, 2012 1184 1194 1161 1165 0 -27.12(-2.27%)
May 03, 2012 1213 1220 1184 1192 0 -21.25(-1.75%)
May 02, 2012 1209 1225 1195 1214 0 -5.77(-0.47%)
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.