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, 2018 6821 6902 6760 6807 0 +62.93(+0.93%)
Jan 30, 2018 6719 6824 6644 6744 0 -107.18(-1.56%)
Jan 29, 2018 6758 6894 6695 6851 0 +57.57(+0.85%)
Jan 26, 2018 6656 6800 6624 6793 0 +197.87(+3.00%)
Jan 25, 2018 6709 6756 6572 6595 0 -44.93(-0.68%)
Jan 24, 2018 6735 6780 6582 6640 0 -115.53(-1.71%)
Jan 23, 2018 6711 6811 6668 6756 0 +96.55(+1.45%)
Jan 22, 2018 6601 6683 6535 6659 0 +64.28(+0.97%)
Jan 19, 2018 6579 6646 6522 6595 0 +95.89(+1.48%)
Jan 18, 2018 6478 6560 6442 6499 0 +5.59(+0.09%)
Jan 17, 2018 6389 6513 6302 6494 0 +136.59(+2.15%)
Jan 16, 2018 6469 6545 6278 6357 0 -80.15(-1.25%)
Jan 12, 2018 6437 6437 6437 6437 0 -15.85(-0.25%)
Jan 11, 2018 6435 6504 6388 6453 0 +51.70(+0.81%)
Jan 10, 2018 6411 6426 6386 6401 0 +4.77(+0.07%)
Jan 09, 2018 6409 6450 6312 6397 0 -5.22(-0.08%)
Jan 08, 2018 6356 6467 6294 6402 0 +135.02(+2.15%)
Jan 05, 2018 6234 6312 6154 6267 0 +69.57(+1.12%)
Jan 04, 2018 6239 6302 6150 6197 0 +31.97(+0.52%)
Jan 03, 2018 5981 6204 5961 6165 0 +277.92(+4.72%)
Jan 02, 2018 5786 5899 5751 5887 0 +157.49(+2.75%)
Dec 29, 2017 5730 5730 5730 5730 0 -91.60(-1.57%)
Dec 28, 2017 5835 5875 5803 5821 0 +10.95(+0.19%)
Dec 27, 2017 5812 5819 5804 5810 0 +3.11(+0.05%)
Dec 26, 2017 5720 5826 5680 5807 0 +27.25(+0.47%)
Dec 22, 2017 5773 5806 5692 5780 0 -22.55(-0.39%)
Dec 21, 2017 5838 5868 5790 5803 0 -29.31(-0.50%)
Dec 20, 2017 5865 5886 5773 5832 0 +9.44(+0.16%)
Dec 19, 2017 5855 5884 5781 5822 0 -42.25(-0.72%)
Dec 18, 2017 5745 5876 5717 5865 0 +170.79(+3.00%)
Dec 15, 2017 5617 5732 5550 5694 0 +119.01(+2.13%)
Dec 14, 2017 5579 5654 5532 5575 0 -7.17(-0.13%)
Dec 13, 2017 5712 5730 5570 5582 0 -87.59(-1.54%)
Dec 12, 2017 5724 5756 5642 5670 0 -95.53(-1.66%)
Dec 11, 2017 5721 5792 5686 5765 0 +64.07(+1.12%)
Dec 08, 2017 5769 5801 5684 5701 0 -8.64(-0.15%)
Dec 07, 2017 5682 5761 5635 5710 0 +85.86(+1.53%)
Dec 06, 2017 5550 5669 5517 5624 0 +26.50(+0.47%)
Dec 05, 2017 5476 5737 5426 5597 0 +35.52(+0.64%)
Dec 04, 2017 5862 5871 5505 5562 0 -249.89(-4.30%)
Dec 01, 2017 5855 5886 5744 5812 0 -83.58(-1.42%)
Nov 30, 2017 5864 5960 5791 5895 0 +97.12(+1.67%)
Nov 29, 2017 6135 6146 5676 5798 0 -355.01(-5.77%)
Nov 28, 2017 6214 6244 6079 6153 0 -50.07(-0.81%)
Nov 27, 2017 6271 6292 6181 6203 0 -73.29(-1.17%)
Nov 24, 2017 6241 6284 6214 6277 0 +51.06(+0.82%)
Nov 22, 2017 6294 6309 6194 6226 0 -49.13(-0.78%)
Nov 21, 2017 6254 6303 6222 6275 0 +63.70(+1.03%)
Nov 20, 2017 6156 6230 6116 6211 0 +70.28(+1.14%)
Nov 17, 2017 6196 6237 6110 6141 0 -7.47(-0.12%)
Nov 16, 2017 6144 6211 6107 6148 0 +71.43(+1.18%)
Nov 15, 2017 6129 6143 6018 6077 0 -107.07(-1.73%)
Nov 14, 2017 6154 6208 6103 6184 0 +24.63(+0.40%)
Nov 13, 2017 6213 6257 6122 6159 0 -66.28(-1.06%)
Nov 10, 2017 6153 6289 6111 6226 0 +218.89(+3.64%)
Nov 09, 2017 6050 6079 5889 6007 0 -129.47(-2.11%)
Nov 08, 2017 6168 6199 6066 6136 0 -38.67(-0.63%)
Nov 07, 2017 6182 6249 6115 6175 0 +2.64(+0.04%)
Nov 06, 2017 6093 6190 6075 6172 0 +59.38(+0.97%)
Nov 03, 2017 6078 6126 6015 6113 0 +67.21(+1.11%)
Nov 02, 2017 6037 6100 5969 6046 0 -18.66(-0.31%)
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.