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, 2012 1346 1353 1310 1325 0 -3.40(-0.26%)
Jan 30, 2012 1320 1341 1306 1328 0 -6.03(-0.45%)
Jan 27, 2012 1318 1347 1311 1335 0 +9.17(+0.69%)
Jan 26, 2012 1327 1356 1311 1325 0 +10.32(+0.78%)
Jan 25, 2012 1305 1330 1280 1315 0 +9.51(+0.73%)
Jan 24, 2012 1286 1315 1280 1306 0 +7.01(+0.54%)
Jan 23, 2012 1291 1313 1280 1299 0 +3.86(+0.30%)
Jan 20, 2012 1294 1310 1281 1295 0 -5.86(-0.45%)
Jan 19, 2012 1311 1330 1281 1301 0 +0.18(+0.01%)
Jan 18, 2012 1254 1312 1250 1300 0 +68.70(+5.58%)
Jan 17, 2012 1239 1253 1223 1232 0 +3.87(+0.32%)
Jan 13, 2012 1228 1228 1228 0 -32.21(-2.56%)
Jan 12, 2012 1250 1270 1235 1260 0 +10.96(+0.88%)
Jan 11, 2012 1239 1266 1231 1249 0 -0.20(-0.02%)
Jan 10, 2012 1261 1268 1237 1249 0 +1.77(+0.14%)
Jan 09, 2012 1239 1261 1228 1247 0 +16.78(+1.36%)
Jan 06, 2012 1238 1247 1221 1231 0 -11.63(-0.94%)
Jan 05, 2012 1223 1247 1212 1242 0 +22.88(+1.88%)
Jan 04, 2012 1223 1230 1204 1219 0 +9.42(+0.78%)
Dec 30, 2011 1213 1222 1203 1210 0 -2.76(-0.23%)
Dec 29, 2011 1205 1216 1194 1213 0 +14.21(+1.19%)
Dec 28, 2011 1214 1220 1194 1199 0 -12.60(-1.04%)
Dec 27, 2011 1215 1225 1203 1211 0 -6.88(-0.56%)
Dec 23, 2011 1218 1218 1218 0 +37.13(+3.14%)
Dec 21, 2011 1188 1198 1159 1181 0 -13.47(-1.13%)
Dec 20, 2011 1154 1201 1153 1194 0 +63.19(+5.59%)
Dec 19, 2011 1148 1163 1126 1131 0 -15.47(-1.35%)
Dec 16, 2011 1143 1167 1132 1147 0 +10.13(+0.89%)
Dec 15, 2011 1152 1157 1126 1137 0 +0.15(+0.01%)
Dec 14, 2011 1162 1171 1129 1136 0 -42.51(-3.61%)
Dec 13, 2011 1218 1228 1170 1179 0 -29.56(-2.45%)
Dec 12, 2011 1211 1217 1189 1208 0 -16.62(-1.36%)
Dec 09, 2011 1202 1234 1187 1225 0 +10.70(+0.88%)
Dec 08, 2011 1236 1252 1204 1214 0 -13.46(-1.10%)
Dec 07, 2011 1220 1244 1208 1228 0 -1.57(-0.13%)
Dec 06, 2011 1238 1250 1220 1229 0 -1.19(-0.10%)
Dec 05, 2011 1234 1256 1220 1231 0 +2.19(+0.18%)
Dec 02, 2011 1231 1256 1222 1228 0 -4.51(-0.37%)
Dec 01, 2011 1214 1244 1215 1233 0 +1.48(+0.12%)
Nov 30, 2011 1183 1235 1190 1231 0 +72.09(+6.22%)
Nov 29, 2011 1150 1182 1150 1159 0 -0.99(-0.09%)
Nov 28, 2011 1141 1173 1142 1160 0 +42.68(+3.82%)
Nov 25, 2011 1113 1142 1115 1118 0 -16.84(-1.48%)
Nov 23, 2011 1134 1134 1134 0 -29.80(-2.56%)
Nov 22, 2011 1153 1184 1147 1164 0 -4.00(-0.34%)
Nov 21, 2011 1154 1185 1141 1168 0 -13.82(-1.17%)
Nov 18, 2011 1198 1206 1174 1182 0 -15.80(-1.32%)
Nov 17, 2011 1216 1240 1179 1198 0 -35.02(-2.84%)
Nov 16, 2011 1238 1270 1225 1233 0 -19.98(-1.59%)
Nov 15, 2011 1231 1263 1225 1253 0 +13.43(+1.08%)
Nov 14, 2011 1252 1266 1231 1239 0 -22.23(-1.76%)
Nov 11, 2011 1241 1273 1228 1262 0 +40.93(+3.35%)
Nov 10, 2011 1235 1246 1202 1221 0 +7.75(+0.64%)
Nov 09, 2011 1237 1251 1206 1213 0 -59.81(-4.70%)
Nov 08, 2011 1275 1288 1249 1273 0 +9.56(+0.76%)
Nov 07, 2011 1269 1279 1237 1263 0 -68.44(-5.14%)
Nov 04, 2011 1302 1350 1294 1332 0 +34.75(+2.68%)
Nov 03, 2011 1273 1305 1249 1297 0 +38.25(+3.04%)
Nov 02, 2011 1276 1289 1243 1259 0 +2.55(+0.20%)
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.