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 28, 2017 3774 3788 3712 3725 0 -58.55(-1.55%)
Apr 27, 2017 3752 3810 3714 3783 0 +76.96(+2.08%)
Apr 26, 2017 3739 3758 3687 3706 0 -24.38(-0.65%)
Apr 25, 2017 3702 3756 3671 3731 0 +45.01(+1.22%)
Apr 24, 2017 3685 3702 3627 3686 0 +72.98(+2.02%)
Apr 21, 2017 3600 3627 3570 3613 0 -4.89(-0.14%)
Apr 20, 2017 3587 3628 3559 3618 0 +54.01(+1.52%)
Apr 19, 2017 3574 3611 3551 3564 0 +14.10(+0.40%)
Apr 18, 2017 3517 3561 3489 3550 0 +13.38(+0.38%)
Apr 17, 2017 3467 3542 3455 3536 0 +86.22(+2.50%)
Apr 13, 2017 3464 3506 3438 3450 0 -32.67(-0.94%)
Apr 12, 2017 3515 3534 3469 3483 0 -36.61(-1.04%)
Apr 11, 2017 3491 3544 3456 3519 0 -5.29(-0.15%)
Apr 10, 2017 3582 3600 3510 3524 0 -53.62(-1.50%)
Apr 07, 2017 3581 3620 3550 3578 0 +1.79(+0.05%)
Apr 06, 2017 3559 3596 3505 3576 0 +18.17(+0.51%)
Apr 05, 2017 3578 3636 3543 3558 0 -31.05(-0.87%)
Apr 04, 2017 3632 3676 3566 3589 0 -131.76(-3.54%)
Apr 03, 2017 3751 3776 3689 3721 0 -27.99(-0.75%)
Mar 31, 2017 3745 3779 3715 3749 0 -5.53(-0.15%)
Mar 30, 2017 3720 3780 3703 3754 0 +37.66(+1.01%)
Mar 29, 2017 3729 3751 3703 3717 0 -10.07(-0.27%)
Mar 28, 2017 3732 3760 3702 3727 0 -4.00(-0.11%)
Mar 27, 2017 3672 3744 3617 3731 0 +10.39(+0.28%)
Mar 24, 2017 3758 3783 3694 3720 0 +11.39(+0.31%)
Mar 23, 2017 3727 3755 3692 3709 0 -27.47(-0.74%)
Mar 22, 2017 3675 3748 3658 3737 0 +54.52(+1.48%)
Mar 21, 2017 3786 3816 3672 3682 0 -111.79(-2.95%)
Mar 20, 2017 3745 3814 3717 3794 0 +65.39(+1.75%)
Mar 17, 2017 3705 3746 3675 3728 0 +39.21(+1.06%)
Mar 16, 2017 3681 3709 3657 3689 0 +19.20(+0.52%)
Mar 15, 2017 3650 3681 3610 3670 0 +31.71(+0.87%)
Mar 14, 2017 3650 3663 3603 3638 0 -7.28(-0.20%)
Mar 13, 2017 3597 3656 3588 3646 0 +56.90(+1.59%)
Mar 10, 2017 3597 3617 3565 3589 0 +20.25(+0.57%)
Mar 09, 2017 3561 3594 3539 3568 0 -2.78(-0.08%)
Mar 08, 2017 3607 3634 3561 3571 0 +3.70(+0.10%)
Mar 07, 2017 3551 3602 3533 3568 0 +13.26(+0.37%)
Mar 06, 2017 3536 3573 3491 3554 0 -9.55(-0.27%)
Mar 03, 2017 3577 3584 3517 3564 0 -18.50(-0.52%)
Mar 02, 2017 3638 3661 3570 3582 0 -68.10(-1.87%)
Mar 01, 2017 3660 3686 3592 3650 0 +42.87(+1.19%)
Feb 28, 2017 3677 3694 3587 3608 0 -72.12(-1.96%)
Feb 27, 2017 3641 3696 3614 3680 0 +51.48(+1.42%)
Feb 24, 2017 3538 3643 3505 3628 0 +20.03(+0.56%)
Feb 23, 2017 3691 3723 3572 3608 0 -169.23(-4.48%)
Feb 22, 2017 3796 3815 3749 3777 0 -17.56(-0.46%)
Feb 21, 2017 3731 3804 3724 3795 0 +84.09(+2.27%)
Feb 17, 2017 3711 3711 3711 3711 0 +9.96(+0.27%)
Feb 16, 2017 3730 3747 3656 3701 0 -24.30(-0.65%)
Feb 15, 2017 3705 3747 3677 3725 0 +25.62(+0.69%)
Feb 14, 2017 3686 3735 3640 3700 0 +5.49(+0.15%)
Feb 13, 2017 3771 3804 3670 3694 0 -73.73(-1.96%)
Feb 10, 2017 3873 3899 3727 3768 0 -47.06(-1.23%)
Feb 09, 2017 3869 3891 3795 3815 0 -59.44(-1.53%)
Feb 08, 2017 3884 3910 3820 3874 0 +18.78(+0.49%)
Feb 07, 2017 3848 3894 3822 3856 0 +34.31(+0.90%)
Feb 06, 2017 3766 3831 3754 3821 0 +43.09(+1.14%)
Feb 03, 2017 3788 3810 3751 3778 0 -0.84(-0.02%)
Feb 02, 2017 3733 3798 3697 3779 0 +13.77(+0.37%)
Feb 01, 2017 3703 3783 3671 3765 0 +97.62(+2.66%)
Jan 31, 2017 3680 3703 3633 3668 0 -36.49(-0.99%)
Jan 30, 2017 3716 3730 3639 3704 0 -31.69(-0.85%)
Jan 27, 2017 3689 3744 3663 3736 0 +57.60(+1.57%)
Jan 26, 2017 3690 3731 3620 3678 0 -0.29(-0.01%)
Jan 25, 2017 3699 3720 3640 3678 0 +21.66(+0.59%)
Jan 24, 2017 3609 3670 3590 3657 0 +61.12(+1.70%)
Jan 23, 2017 3575 3621 3557 3596 0 +14.96(+0.42%)
Jan 20, 2017 3605 3640 3549 3581 0 -1.79(-0.05%)
Jan 19, 2017 3555 3631 3541 3583 0 +24.22(+0.68%)
Jan 18, 2017 3502 3574 3470 3558 0 +43.28(+1.23%)
Jan 17, 2017 3564 3579 3499 3515 0 -63.66(-1.78%)
Jan 13, 2017 3579 3579 3579 3579 0 +13.93(+0.39%)
Jan 12, 2017 3584 3598 3512 3565 0 -38.99(-1.08%)
Jan 11, 2017 3603 3629 3561 3604 0 -5.36(-0.15%)
Jan 10, 2017 3630 3665 3582 3609 0 -12.41(-0.34%)
Jan 09, 2017 3548 3645 3541 3622 0 +79.88(+2.26%)
Jan 06, 2017 3525 3572 3484 3542 0 +39.49(+1.13%)
Jan 05, 2017 3566 3598 3484 3502 0 -64.35(-1.80%)
Jan 04, 2017 3557 3600 3503 3566 0 +37.79(+1.07%)
Jan 03, 2017 3582 3629 3462 3529 0 -80.15(-2.22%)
Dec 30, 2016 3609 3609 3609 3609 0 -93.21(-2.52%)
Dec 29, 2016 3592 3715 3547 3702 0 +36.59(+1.00%)
Dec 28, 2016 3869 3878 3653 3665 0 -155.39(-4.07%)
Dec 27, 2016 3722 3833 3705 3821 0 +141.57(+3.85%)
Dec 23, 2016 3679 3679 3679 3679 0 +49.72(+1.37%)
Dec 22, 2016 3635 3673 3608 3630 0 +18.11(+0.50%)
Dec 21, 2016 3614 3633 3564 3611 0 +8.08(+0.22%)
Dec 20, 2016 3584 3630 3566 3603 0 +73.08(+2.07%)
Dec 19, 2016 3495 3558 3475 3530 0 +26.31(+0.75%)
Dec 16, 2016 3519 3548 3447 3504 0 +9.97(+0.29%)
Dec 15, 2016 3442 3530 3425 3494 0 +74.80(+2.19%)
Dec 14, 2016 3362 3451 3331 3419 0 +80.48(+2.41%)
Dec 13, 2016 3316 3377 3300 3339 0 +42.68(+1.29%)
Dec 12, 2016 3305 3318 3243 3296 0 -45.83(-1.37%)
Dec 09, 2016 3392 3402 3309 3342 0 -32.78(-0.97%)
Dec 08, 2016 3389 3437 3344 3375 0 -10.41(-0.31%)
Dec 07, 2016 3320 3395 3296 3385 0 +53.25(+1.60%)
Dec 06, 2016 3303 3346 3281 3332 0 +36.59(+1.11%)
Dec 05, 2016 3249 3318 3219 3295 0 +82.01(+2.55%)
Dec 02, 2016 3160 3231 3130 3213 0 +29.54(+0.93%)
Dec 01, 2016 3330 3342 3119 3184 0 -144.33(-4.34%)
Nov 30, 2016 3359 3382 3315 3328 0 -21.63(-0.65%)
Nov 29, 2016 3359 3382 3319 3350 0 -12.76(-0.38%)
Nov 28, 2016 3360 3388 3343 3362 0 -5.41(-0.16%)
Nov 25, 2016 3367 3393 3341 3368 0 +7.84(+0.23%)
Nov 23, 2016 3360 3360 3360 3360 0 +9.77(+0.29%)
Nov 22, 2016 3337 3362 3313 3350 0 +23.86(+0.72%)
Nov 21, 2016 3347 3368 3303 3326 0 -1.49(-0.04%)
Nov 18, 2016 3314 3359 3288 3328 0 +7.79(+0.23%)
Nov 17, 2016 3306 3374 3268 3320 0 +10.68(+0.32%)
Nov 16, 2016 3230 3336 3204 3309 0 +93.09(+2.89%)
Nov 15, 2016 3166 3245 3149 3216 0 +66.31(+2.11%)
Nov 14, 2016 3216 3238 3126 3150 0 -55.42(-1.73%)
Nov 11, 2016 3040 3225 3019 3205 0 +358.16(+12.58%)
Nov 10, 2016 2946 2964 2856 2847 0 -65.81(-2.26%)
Nov 09, 2016 2859 2940 2834 2913 0 -20.98(-0.72%)
Nov 08, 2016 2944 2966 2902 2934 0 +10.84(+0.37%)
Nov 07, 2016 2881 2937 2872 2923 0 +99.23(+3.51%)
Nov 04, 2016 2826 2865 2796 2824 0 -16.70(-0.59%)
Nov 03, 2016 2871 2887 2803 2841 0 -26.14(-0.91%)
Nov 02, 2016 2895 2921 2860 2867 0 -19.19(-0.66%)
Nov 01, 2016 2930 2952 2853 2886 0 -34.54(-1.18%)
Oct 31, 2016 2918 2945 2907 2921 0 +11.58(+0.40%)
Oct 28, 2016 2927 2961 2900 2909 0 -0.99(-0.03%)
Oct 27, 2016 2959 2972 2899 2910 0 -27.66(-0.94%)
Oct 26, 2016 2923 2964 2909 2938 0 -3.34(-0.11%)
Oct 25, 2016 2918 2960 2903 2941 0 +20.78(+0.71%)
Oct 24, 2016 2870 2934 2859 2920 0 +66.37(+2.33%)
Oct 21, 2016 2846 2860 2821 2854 0 -6.76(-0.24%)
Oct 20, 2016 2840 2874 2811 2861 0 +30.59(+1.08%)
Oct 19, 2016 2810 2849 2789 2830 0 +8.22(+0.29%)
Oct 18, 2016 2823 2844 2806 2822 0 +28.11(+1.01%)
Oct 17, 2016 2804 2827 2786 2794 0 -13.81(-0.49%)
Oct 14, 2016 2809 2836 2789 2807 0 +20.47(+0.73%)
Oct 13, 2016 2788 2804 2735 2787 0 -27.64(-0.98%)
Oct 12, 2016 2806 2831 2772 2815 0 -8.41(-0.30%)
Oct 11, 2016 2866 2874 2802 2823 0 -49.82(-1.73%)
Oct 10, 2016 2885 2905 2853 2873 0 +0.43(+0.01%)
Oct 07, 2016 2880 2883 2859 2872 0 -23.95(-0.83%)
Oct 06, 2016 2893 2910 2860 2896 0 -9.51(-0.33%)
Oct 05, 2016 2904 2937 2884 2906 0 +18.21(+0.63%)
Oct 04, 2016 2901 2929 2869 2888 0 +93.83(+3.36%)
Sep 26, 2016 2802 2821 2769 2794 0 -31.07(-1.10%)
Sep 23, 2016 2836 2852 2811 2825 0 -10.51(-0.37%)
Sep 22, 2016 2841 2858 2813 2835 0 +12.88(+0.46%)
Sep 21, 2016 2786 2829 2776 2823 0 +44.86(+1.62%)
Sep 20, 2016 2819 2826 2767 2778 0 -20.86(-0.75%)
Sep 19, 2016 2797 2844 2781 2799 0 +21.65(+0.78%)
Sep 16, 2016 2788 2802 2749 2777 0 -4.38(-0.16%)
Sep 15, 2016 2720 2790 2710 2781 0 +63.34(+2.33%)
Sep 14, 2016 2705 2733 2681 2718 0 +16.49(+0.61%)
Sep 13, 2016 2726 2749 2689 2701 0 -34.68(-1.27%)
Sep 12, 2016 2683 2740 2656 2736 0 +38.25(+1.42%)
Sep 09, 2016 2754 2764 2689 2698 0 -75.07(-2.71%)
Sep 08, 2016 2766 2780 2746 2773 0 +2.14(+0.08%)
Sep 07, 2016 2789 2799 2758 2771 0 -24.13(-0.86%)
Sep 06, 2016 2796 2810 2776 2795 0 +4.45(+0.16%)
Sep 02, 2016 2790 2790 2790 2790 0 -1.47(-0.05%)
Sep 01, 2016 2760 2799 2745 2792 0 +43.80(+1.59%)
Aug 31, 2016 2753 2763 2731 2748 0 -3.27(-0.12%)
Aug 30, 2016 2756 2774 2741 2751 0 -0.62(-0.02%)
Aug 29, 2016 2759 2770 2745 2752 0 -4.25(-0.15%)
Aug 26, 2016 2752 2778 2730 2756 0 +11.12(+0.41%)
Aug 25, 2016 2751 2760 2727 2745 0 -7.18(-0.26%)
Aug 24, 2016 2771 2780 2743 2752 0 -15.66(-0.57%)
Aug 23, 2016 2770 2783 2759 2768 0 +11.30(+0.41%)
Aug 22, 2016 2749 2763 2734 2757 0 +7.55(+0.27%)
Aug 19, 2016 2739 2763 2731 2749 0 +1.66(+0.06%)
Aug 18, 2016 2722 2753 2714 2747 0 +31.89(+1.17%)
Aug 17, 2016 2731 2743 2693 2716 0 -17.18(-0.63%)
Aug 16, 2016 2736 2747 2719 2733 0 -4.52(-0.17%)
Aug 15, 2016 2736 2752 2716 2737 0 +5.98(+0.22%)
Aug 12, 2016 2723 2750 2690 2731 0 +38.88(+1.44%)
Aug 11, 2016 2680 2703 2667 2692 0 +21.38(+0.80%)
Aug 10, 2016 2696 2701 2660 2671 0 -20.50(-0.76%)
Aug 09, 2016 2688 2718 2676 2692 0 +16.25(+0.61%)
Aug 08, 2016 2683 2693 2663 2675 0 +3.30(+0.12%)
Aug 05, 2016 2660 2677 2649 2672 0 +18.36(+0.69%)
Aug 04, 2016 2653 2677 2629 2654 0 -3.29(-0.12%)
Aug 03, 2016 2644 2665 2630 2657 0 +14.61(+0.55%)
Aug 02, 2016 2664 2670 2626 2642 0 -16.28(-0.61%)
Aug 01, 2016 2659 2679 2639 2659 0 +0.49(+0.02%)
Jul 29, 2016 2659 2681 2626 2658 0 +3.28(+0.12%)
Jul 28, 2016 2644 2674 2626 2655 0 +16.38(+0.62%)
Jul 27, 2016 2658 2671 2616 2638 0 -20.75(-0.78%)
Jul 26, 2016 2559 2684 2549 2659 0 +111.35(+4.37%)
Jul 25, 2016 2533 2556 2524 2548 0 +17.11(+0.68%)
Jul 22, 2016 2505 2534 2486 2531 0 +23.59(+0.94%)
Jul 21, 2016 2527 2540 2499 2507 0 -25.80(-1.02%)
Jul 20, 2016 2513 2544 2501 2533 0 +29.73(+1.19%)
Jul 19, 2016 2503 2522 2488 2503 0 -9.28(-0.37%)
Jul 18, 2016 2530 2543 2494 2513 0 +207.85(+9.02%)
Jul 15, 2016 2303 2315 2281 2305 0 -10.28(-0.44%)
Jul 14, 2016 2316 2332 2294 2315 0 +22.28(+0.97%)
Jul 13, 2016 2300 2315 2286 2293 0 -1.46(-0.06%)
Jul 12, 2016 2282 2305 2264 2294 0 +29.38(+1.30%)
Jul 11, 2016 2247 2276 2238 2265 0 +37.18(+1.67%)
Jul 08, 2016 2228 2231 2156 2228 0 +70.82(+3.28%)
Jul 07, 2016 2158 2184 2142 2157 0 +15.73(+0.73%)
Jul 06, 2016 2141 2141 2141 2141 0 +0.12(+0.01%)
Jul 05, 2016 2138 2160 2113 2141 0 -15.06(-0.70%)
Jul 01, 2016 2156 2156 2156 2156 0 -16.37(-0.75%)
Jun 30, 2016 2143 2182 2126 2172 0 +36.50(+1.71%)
Jun 29, 2016 2121 2151 2111 2136 0 +40.20(+1.92%)
Jun 28, 2016 2077 2105 2060 2096 0 +54.48(+2.67%)
Jun 27, 2016 2079 2091 2019 2041 0 -79.79(-3.76%)
Jun 24, 2016 2133 2184 2101 2121 0 -105.88(-4.75%)
Jun 23, 2016 2204 2231 2189 2227 0 +48.78(+2.24%)
Jun 22, 2016 2193 2205 2174 2178 0 -9.45(-0.43%)
Jun 21, 2016 2190 2205 2171 2187 0 +7.23(+0.33%)
Jun 20, 2016 2183 2209 2173 2180 0 +42.95(+2.01%)
Jun 17, 2016 2156 2170 2116 2137 0 -26.80(-1.24%)
Jun 16, 2016 2137 2167 2120 2164 0 +10.20(+0.47%)
Jun 15, 2016 2160 2176 2141 2154 0 +6.10(+0.28%)
Jun 14, 2016 2128 2157 2115 2148 0 +13.92(+0.65%)
Jun 13, 2016 2126 2163 2115 2134 0 -2.31(-0.11%)
Jun 10, 2016 2160 2175 2123 2136 0 -53.90(-2.46%)
Jun 09, 2016 2170 2199 2157 2190 0 +7.03(+0.32%)
Jun 08, 2016 2185 2197 2166 2183 0 -7.05(-0.32%)
Jun 07, 2016 2183 2201 2172 2190 0 +20.27(+0.93%)
Jun 06, 2016 2176 2192 2158 2170 0 +1.18(+0.05%)
Jun 03, 2016 2176 2184 2145 2169 0 -5.94(-0.27%)
Jun 02, 2016 2167 2188 2154 2175 0 +1.13(+0.05%)
Jun 01, 2016 2152 2182 2142 2173 0 +1.89(+0.09%)
May 31, 2016 2165 2183 2145 2172 0 +15.08(+0.70%)
May 27, 2016 2156 2156 2156 2156 0 +7.06(+0.33%)
May 26, 2016 2142 2162 2128 2149 0 +10.89(+0.51%)
May 25, 2016 2148 2160 2123 2139 0 -2.46(-0.11%)
May 24, 2016 2087 2149 2083 2141 0 +62.94(+3.03%)
May 23, 2016 2075 2100 2064 2078 0 +17.55(+0.85%)
May 20, 2016 2034 2070 2029 2061 0 +38.50(+1.90%)
May 19, 2016 2028 2045 2004 2022 0 -17.12(-0.84%)
May 18, 2016 2000 2060 1995 2039 0 +39.19(+1.96%)
May 17, 2016 2008 2027 1982 2000 0 -10.01(-0.50%)
May 16, 2016 1978 2032 1971 2010 0 +37.14(+1.88%)
May 13, 2016 1950 1990 1942 1973 0 +67.36(+3.54%)
May 12, 2016 1957 1964 1884 1905 0 -43.09(-2.21%)
May 11, 2016 1951 1972 1939 1949 0 -6.59(-0.34%)
May 10, 2016 1935 1963 1923 1955 0 +22.39(+1.16%)
May 09, 2016 1942 1957 1921 1933 0 -3.37(-0.17%)
May 06, 2016 1919 1943 1905 1936 0 +6.79(+0.35%)
May 05, 2016 1937 1954 1915 1929 0 +0.35(+0.02%)
May 04, 2016 1944 1955 1916 1929 0 -28.57(-1.46%)
May 03, 2016 1971 1978 1941 1958 0 -23.97(-1.21%)
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.