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 (%)
Jan 31, 2019 4854 5031 4813 4975 0 +107.68(+2.21%)
Jan 30, 2019 4805 4907 4701 4867 0 +135.95(+2.87%)
Jan 29, 2019 4847 4905 4714 4731 0 -137.02(-2.81%)
Jan 28, 2019 4797 4982 4682 4868 0 -426.20(-8.05%)
Jan 25, 2019 5138 5323 5039 5295 0 +121.12(+2.34%)
Jan 24, 2019 4955 5214 4931 5174 0 +366.26(+7.62%)
Jan 23, 2019 4878 4958 4756 4807 0 -6.33(-0.13%)
Jan 22, 2019 4992 5007 4770 4814 0 -219.12(-4.35%)
Jan 18, 2019 4960 5072 4897 5033 0 +126.54(+2.58%)
Jan 17, 2019 4796 4949 4747 4906 0 +85.05(+1.76%)
Jan 16, 2019 4872 4918 4809 4821 0 -23.54(-0.49%)
Jan 15, 2019 4874 4934 4813 4845 0 +7.05(+0.15%)
Jan 14, 2019 4783 4889 4733 4838 0 -5.80(-0.12%)
Jan 11, 2019 4740 4891 4696 4843 0 +81.73(+1.72%)
Jan 10, 2019 4656 4778 4595 4762 0 +78.60(+1.68%)
Jan 09, 2019 4646 4749 4598 4683 0 +97.61(+2.13%)
Jan 08, 2019 4730 4752 4494 4586 0 -58.50(-1.26%)
Jan 07, 2019 4509 4694 4458 4644 0 +177.96(+3.98%)
Jan 04, 2019 4319 4505 4281 4466 0 +235.69(+5.57%)
Jan 03, 2019 4397 4437 4210 4230 0 -241.62(-5.40%)
Jan 02, 2019 4313 4535 4289 4472 0 +64.75(+1.47%)
Dec 31, 2018 4448 4483 4355 4407 0 +9.25(+0.21%)
Dec 28, 2018 4373 4504 4312 4398 0 +48.40(+1.11%)
Dec 27, 2018 4307 4375 4163 4350 0 -31.60(-0.72%)
Dec 26, 2018 4197 4385 4098 4381 0 +235.32(+5.68%)
Dec 24, 2018 4173 4270 4092 4146 0 -99.34(-2.34%)
Dec 21, 2018 4418 4470 4215 4245 0 -145.50(-3.31%)
Dec 20, 2018 4462 4567 4310 4391 0 -82.60(-1.85%)
Dec 19, 2018 4682 4747 4423 4473 0 -245.24(-5.20%)
Dec 18, 2018 4670 4817 4638 4719 0 +102.26(+2.22%)
Dec 17, 2018 4681 4771 4560 4616 0 -88.82(-1.89%)
Dec 14, 2018 4715 4822 4673 4705 0 -68.64(-1.44%)
Dec 13, 2018 4844 4914 4731 4774 0 -23.34(-0.49%)
Dec 12, 2018 4781 4889 4676 4797 0 +59.56(+1.26%)
Dec 11, 2018 4907 4948 4662 4738 0 -59.76(-1.25%)
Dec 10, 2018 4667 4839 4637 4797 0 +91.09(+1.94%)
Dec 07, 2018 4960 4992 4654 4706 0 -257.52(-5.19%)
Dec 06, 2018 4809 4979 4767 4964 0 -12.12(-0.24%)
Dec 04, 2018 5252 5272 4957 4976 0 -326.45(-6.16%)
Dec 03, 2018 5352 5429 5215 5302 0 +184.19(+3.60%)
Nov 30, 2018 4993 5131 4931 5118 0 +136.20(+2.73%)
Nov 29, 2018 5031 5097 4940 4982 0 -70.58(-1.40%)
Nov 28, 2018 4984 5061 4847 5052 0 +175.05(+3.59%)
Nov 27, 2018 4846 4967 4792 4877 0 -3.79(-0.08%)
Nov 26, 2018 4821 4905 4731 4881 0 +181.04(+3.85%)
Nov 23, 2018 4624 4806 4613 4700 0 +25.85(+0.55%)
Nov 21, 2018 4674 4674 4674 4674 0 -53.75(-1.14%)
Nov 20, 2018 4446 4860 4397 4728 0 +38.34(+0.82%)
Nov 19, 2018 5060 5069 4676 4690 0 -426.19(-8.33%)
Nov 16, 2018 5033 5249 4987 5116 0 -689.44(-11.88%)
Nov 15, 2018 5602 5865 5565 5805 0 +188.85(+3.36%)
Nov 14, 2018 5798 5823 5510 5616 0 -22.55(-0.40%)
Nov 13, 2018 5525 5777 5509 5639 0 +209.84(+3.87%)
Nov 12, 2018 5712 5743 5402 5429 0 -379.18(-6.53%)
Nov 09, 2018 5767 5911 5704 5808 0 -52.03(-0.89%)
Nov 08, 2018 5911 5993 5751 5860 0 -89.58(-1.51%)
Nov 07, 2018 5976 6071 5869 5950 0 +41.50(+0.70%)
Nov 06, 2018 5890 5992 5844 5908 0 +7.97(+0.14%)
Nov 05, 2018 5966 5997 5748 5901 0 -74.15(-1.24%)
Nov 02, 2018 6036 6139 5850 5975 0 -72.10(-1.19%)
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.