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, 2012 1221 1234 1210 1222 0 -5.05(-0.41%)
Apr 27, 2012 1237 1244 1216 1227 0 -2.03(-0.17%)
Apr 26, 2012 1220 1244 1207 1229 0 +24.19(+2.01%)
Apr 25, 2012 1205 1219 1183 1205 0 +21.08(+1.78%)
Apr 24, 2012 1206 1213 1179 1184 0 -30.93(-2.55%)
Apr 23, 2012 1217 1226 1198 1215 0 -16.88(-1.37%)
Apr 20, 2012 1273 1278 1228 1232 0 -44.15(-3.46%)
Apr 19, 2012 1281 1308 1266 1276 0 -10.69(-0.83%)
Apr 18, 2012 1287 1299 1272 1287 0 -3.90(-0.30%)
Apr 17, 2012 1276 1302 1269 1290 0 +26.96(+2.13%)
Apr 16, 2012 1280 1288 1255 1263 0 -1.31(-0.10%)
Apr 13, 2012 1286 1291 1262 1265 0 -27.11(-2.10%)
Apr 12, 2012 1274 1300 1267 1292 0 +22.68(+1.79%)
Apr 11, 2012 1262 1286 1256 1269 0 +24.07(+1.93%)
Apr 10, 2012 1257 1274 1239 1245 0 -17.38(-1.38%)
Apr 09, 2012 1265 1272 1251 1263 0 -21.35(-1.66%)
Apr 05, 2012 1275 1294 1268 1284 0 +2.58(+0.20%)
Apr 04, 2012 1294 1302 1270 1281 0 -28.16(-2.15%)
Apr 03, 2012 1329 1334 1302 1309 0 -22.46(-1.69%)
Apr 02, 2012 1332 1344 1314 1332 0 +1.73(+0.13%)
Mar 30, 2012 1330 1341 1315 1330 0 +8.37(+0.63%)
Mar 29, 2012 1311 1326 1300 1322 0 +2.55(+0.19%)
Mar 28, 2012 1328 1336 1305 1319 0 -7.15(-0.54%)
Mar 27, 2012 1331 1342 1322 1326 0 -4.28(-0.32%)
Mar 26, 2012 1326 1338 1315 1331 0 +17.55(+1.34%)
Mar 23, 2012 1307 1321 1296 1313 0 -0.16(-0.01%)
Mar 22, 2012 1310 1325 1302 1313 0 -5.38(-0.41%)
Mar 21, 2012 1319 1332 1307 1319 0 +2.68(+0.20%)
Mar 20, 2012 1319 1329 1300 1316 0 -9.53(-0.72%)
Mar 19, 2012 1323 1335 1311 1326 0 +2.87(+0.22%)
Mar 16, 2012 1326 1336 1313 1323 0 +3.22(+0.24%)
Mar 15, 2012 1305 1328 1298 1319 0 +14.83(+1.14%)
Mar 14, 2012 1311 1329 1294 1305 0 -1.87(-0.14%)
Mar 13, 2012 1293 1310 1287 1306 0 +20.94(+1.63%)
Mar 12, 2012 1299 1305 1279 1286 0 -15.66(-1.20%)
Mar 09, 2012 1289 1309 1283 1301 0 +10.93(+0.85%)
Mar 08, 2012 1283 1300 1274 1290 0 +21.44(+1.69%)
Mar 07, 2012 1266 1283 1252 1269 0 +7.58(+0.60%)
Mar 06, 2012 1249 1269 1240 1261 0 -3.71(-0.29%)
Mar 05, 2012 1288 1292 1255 1265 0 -27.67(-2.14%)
Mar 02, 2012 1304 1320 1285 1293 0 -19.22(-1.47%)
Mar 01, 2012 1324 1335 1304 1312 0 +2.87(+0.22%)
Feb 29, 2012 1331 1340 1302 1309 0 -28.36(-2.12%)
Feb 28, 2012 1325 1349 1317 1337 0 +14.57(+1.10%)
Feb 27, 2012 1315 1335 1299 1323 0 -4.51(-0.34%)
Feb 24, 2012 1337 1346 1320 1327 0 -5.19(-0.39%)
Feb 23, 2012 1331 1342 1313 1332 0 -1.52(-0.11%)
Feb 22, 2012 1337 1354 1323 1334 0 -9.51(-0.71%)
Feb 21, 2012 1356 1369 1335 1344 0 -11.03(-0.81%)
Feb 17, 2012 1355 1355 1355 0 -8.11(-0.60%)
Feb 16, 2012 1325 1371 1320 1363 0 +23.71(+1.77%)
Feb 15, 2012 1348 1366 1334 1339 0 -4.31(-0.32%)
Feb 14, 2012 1337 1352 1325 1343 0 -2.40(-0.18%)
Feb 13, 2012 1358 1364 1326 1346 0 +3.76(+0.28%)
Feb 10, 2012 1357 1364 1330 1342 0 -28.23(-2.06%)
Feb 09, 2012 1362 1386 1346 1370 0 +12.88(+0.95%)
Feb 08, 2012 1347 1373 1336 1357 0 +11.67(+0.87%)
Feb 07, 2012 1343 1359 1330 1346 0 +1.06(+0.08%)
Feb 06, 2012 1351 1359 1331 1345 0 -21.19(-1.55%)
Feb 03, 2012 1354 1373 1343 1366 0 +33.53(+2.52%)
Feb 02, 2012 1326 1350 1315 1332 0 +3.61(+0.27%)
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.