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 (%)
Jun 30, 2010 1073 1094 1060 1064 0 -8.17(-0.76%)
Jun 29, 2010 1097 1102 1064 1072 0 -41.62(-3.74%)
Jun 25, 2010 1109 1121 1088 1114 0 +7.32(+0.66%)
Jun 24, 2010 1130 1136 1099 1107 0 -27.18(-2.40%)
Jun 23, 2010 1127 1147 1107 1134 0 +9.83(+0.87%)
Jun 22, 2010 1150 1165 1119 1124 0 -20.64(-1.80%)
Jun 21, 2010 1175 1183 1135 1145 0 -15.46(-1.33%)
Jun 18, 2010 1162 1172 1147 1160 0 +1.79(+0.15%)
Jun 17, 2010 1162 1170 1138 1158 0 +14.61(+1.28%)
Jun 16, 2010 1128 1156 1116 1144 0 +5.03(+0.44%)
Jun 15, 2010 1091 1143 1085 1139 0 +59.23(+5.49%)
Jun 14, 2010 1096 1108 1075 1079 0 -4.71(-0.43%)
Jun 11, 2010 1053 1091 1047 1084 0 +17.88(+1.68%)
Jun 10, 2010 1049 1076 1036 1066 0 +45.13(+4.42%)
Jun 09, 2010 1037 1060 1014 1021 0 -5.22(-0.51%)
Jun 08, 2010 1039 1046 998.56 1026 0 -9.72(-0.94%)
Jun 07, 2010 1076 1087 1031 1036 0 -32.43(-3.04%)
Jun 04, 2010 1081 1112 1061 1068 0 -38.70(-3.50%)
Jun 03, 2010 1092 1115 1082 1107 0 +18.59(+1.71%)
Jun 02, 2010 1064 1090 1052 1089 0 +30.04(+2.84%)
Jun 01, 2010 1082 1099 1057 1059 0 -29.64(-2.72%)
May 28, 2010 1088 1088 1088 0 -19.29(-1.74%)
May 27, 2010 1084 1110 1075 1107 0 +53.68(+5.09%)
May 26, 2010 1073 1095 1049 1054 0 -0.12(-0.01%)
May 25, 2010 1018 1058 1000 1054 0 +4.13(+0.39%)
May 24, 2010 1071 1085 1045 1050 0 -20.94(-1.96%)
May 21, 2010 1027 1093 1019 1071 0 +22.99(+2.19%)
May 20, 2010 1033 1076 1021 1048 0 -23.93(-2.23%)
May 19, 2010 1065 1086 1038 1072 0 -0.18(-0.02%)
May 18, 2010 1116 1123 1064 1072 0 -34.01(-3.08%)
May 17, 2010 1106 1127 1071 1106 0 -3.65(-0.33%)
May 14, 2010 1133 1140 1086 1109 0 -46.39(-4.01%)
May 13, 2010 1170 1191 1148 1156 0 -22.11(-1.88%)
May 12, 2010 1163 1185 1150 1178 0 +20.03(+1.73%)
May 11, 2010 1173 1182 1141 1158 0 -9.82(-0.84%)
May 10, 2010 1157 1186 1145 1168 0 +60.68(+5.48%)
May 07, 2010 1121 1143 1067 1107 0 -14.54(-1.30%)
May 06, 2010 1163 1191 1048 1122 0 -53.92(-4.59%)
May 05, 2010 1180 1202 1158 1176 0 -22.51(-1.88%)
May 04, 2010 1232 1235 1182 1198 0 -51.50(-4.12%)
May 03, 2010 1238 1261 1224 1250 0 +19.83(+1.61%)
Apr 30, 2010 1274 1280 1226 1230 0 -47.26(-3.70%)
Apr 29, 2010 1247 1284 1237 1277 0 +52.61(+4.30%)
Apr 28, 2010 1228 1245 1207 1224 0 +3.96(+0.32%)
Apr 27, 2010 1250 1263 1214 1220 0 -37.05(-2.95%)
Apr 26, 2010 1261 1279 1247 1257 0 -2.21(-0.18%)
Apr 23, 2010 1255 1267 1232 1260 0 -0.14(-0.01%)
Apr 22, 2010 1228 1264 1210 1260 0 +20.50(+1.65%)
Apr 21, 2010 1264 1273 1219 1239 0 -21.79(-1.73%)
Apr 20, 2010 1253 1272 1241 1261 0 +19.11(+1.54%)
Apr 19, 2010 1245 1257 1215 1242 0 -12.50(-1.00%)
Apr 16, 2010 1271 1275 1234 1255 0 -27.70(-2.16%)
Apr 15, 2010 1265 1295 1254 1282 0 +17.47(+1.38%)
Apr 14, 2010 1243 1271 1233 1265 0 +39.89(+3.26%)
Apr 13, 2010 1219 1233 1210 1225 0 +7.04(+0.58%)
Apr 12, 2010 1206 1231 1198 1218 0 +12.36(+1.03%)
Apr 09, 2010 1208 1218 1192 1205 0 -0.27(-0.02%)
Apr 08, 2010 1209 1217 1190 1206 0 -32.70(-2.64%)
Apr 07, 2010 1225 1250 1215 1238 0 +15.36(+1.26%)
Apr 06, 2010 1222 1234 1208 1223 0 -4.49(-0.37%)
Apr 05, 2010 1210 1236 1203 1228 0 +23.13(+1.92%)
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.