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%)
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.