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, 2010 1285 1304 1254 1273 0 -9.92(-0.77%)
Sep 29, 2010 1260 1301 1258 1283 0 +10.39(+0.82%)
Sep 28, 2010 1255 1284 1239 1273 0 +16.17(+1.29%)
Sep 27, 2010 1262 1278 1245 1257 0 -9.11(-0.72%)
Sep 24, 2010 1227 1271 1228 1266 0 +54.71(+4.52%)
Sep 23, 2010 1191 1232 1187 1211 0 +4.85(+0.40%)
Sep 22, 2010 1216 1231 1193 1206 0 -20.54(-1.67%)
Sep 21, 2010 1221 1247 1211 1227 0 -3.51(-0.29%)
Sep 20, 2010 1216 1237 1207 1230 0 +11.20(+0.92%)
Sep 17, 2010 1214 1233 1205 1219 0 +12.99(+1.08%)
Sep 15, 2010 1194 1213 1184 1206 0 -1.52(-0.13%)
Sep 14, 2010 1177 1219 1174 1207 0 +14.78(+1.24%)
Sep 13, 2010 1175 1205 1174 1193 0 +22.94(+1.96%)
Sep 10, 2010 1170 1190 1153 1170 0 -12.44(-1.05%)
Sep 09, 2010 1195 1209 1170 1182 0 +0.14(+0.01%)
Sep 08, 2010 1165 1195 1153 1182 0 +19.16(+1.65%)
Sep 07, 2010 1166 1183 1154 1163 0 -18.81(-1.59%)
Sep 03, 2010 1182 1182 1182 0 +18.72(+1.61%)
Sep 02, 2010 1139 1169 1133 1163 0 +23.18(+2.03%)
Sep 01, 2010 1131 1157 1119 1140 0 +27.96(+2.51%)
Aug 31, 2010 1106 1133 1094 1112 0 +2.04(+0.18%)
Aug 30, 2010 1132 1141 1108 1110 0 -27.31(-2.40%)
Aug 27, 2010 1119 1143 1092 1137 0 +29.20(+2.64%)
Aug 26, 2010 1127 1139 1101 1108 0 -11.65(-1.04%)
Aug 25, 2010 1101 1125 1087 1120 0 +12.30(+1.11%)
Aug 24, 2010 1099 1123 1086 1107 0 -10.53(-0.94%)
Aug 23, 2010 1137 1149 1112 1118 0 -8.11(-0.72%)
Aug 20, 2010 1117 1137 1106 1126 0 +5.91(+0.53%)
Aug 19, 2010 1130 1143 1107 1120 0 -11.50(-1.02%)
Aug 18, 2010 1123 1142 1112 1131 0 +8.92(+0.79%)
Aug 17, 2010 1121 1140 1108 1123 0 +12.81(+1.15%)
Aug 16, 2010 1100 1125 1087 1110 0 +3.06(+0.28%)
Aug 13, 2010 1110 1129 1101 1107 0 -2.90(-0.26%)
Aug 12, 2010 1096 1138 1082 1110 0 -18.38(-1.63%)
Aug 11, 2010 1145 1152 1116 1128 0 -43.71(-3.73%)
Aug 10, 2010 1176 1186 1153 1172 0 -20.35(-1.71%)
Aug 09, 2010 1188 1200 1170 1192 0 +8.88(+0.75%)
Aug 06, 2010 1173 1195 1158 1183 0 +1.92(+0.16%)
Aug 05, 2010 1178 1196 1166 1181 0 -0.37(-0.03%)
Aug 04, 2010 1167 1188 1154 1182 0 +14.82(+1.27%)
Aug 03, 2010 1173 1181 1153 1167 0 -8.42(-0.72%)
Aug 02, 2010 1176 1188 1158 1175 0 +12.17(+1.05%)
Jul 30, 2010 1160 1179 1138 1163 0 -15.35(-1.30%)
Jul 29, 2010 1209 1219 1161 1178 0 -32.87(-2.71%)
Jul 28, 2010 1218 1237 1201 1211 0 -16.95(-1.38%)
Jul 27, 2010 1246 1251 1217 1228 0 -15.99(-1.29%)
Jul 26, 2010 1233 1253 1217 1244 0 +9.11(+0.74%)
Jul 23, 2010 1219 1243 1203 1235 0 +23.65(+1.95%)
Jul 22, 2010 1188 1221 1181 1211 0 +35.65(+3.03%)
Jul 21, 2010 1204 1209 1166 1176 0 -23.63(-1.97%)
Jul 20, 2010 1163 1204 1145 1199 0 +12.68(+1.07%)
Jul 19, 2010 1163 1192 1154 1187 0 +29.10(+2.51%)
Jul 16, 2010 1187 1193 1152 1158 0 -35.99(-3.02%)
Jul 15, 2010 1198 1207 1170 1194 0 -5.90(-0.49%)
Jul 14, 2010 1199 1225 1180 1200 0 +8.78(+0.74%)
Jul 13, 2010 1182 1200 1168 1191 0 +23.97(+2.05%)
Jul 12, 2010 1164 1184 1151 1167 0 +0.35(+0.03%)
Jul 09, 2010 1145 1169 1136 1166 0 +20.71(+1.81%)
Jul 08, 2010 1149 1159 1123 1146 0 +5.52(+0.48%)
Jul 07, 2010 1084 1144 1080 1140 0 +59.75(+5.53%)
Jul 06, 2010 1094 1113 1070 1080 0 +3.83(+0.36%)
Jul 02, 2010 1080 1091 1054 1077 0 +1.39(+0.13%)
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.