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 (%)
Dec 31, 2019 6961 7079 6933 7051 0 +52.12(+0.74%)
Dec 30, 2019 7074 7086 6941 6999 0 -96.79(-1.36%)
Dec 27, 2019 7175 7192 7063 7096 0 -62.01(-0.87%)
Dec 26, 2019 7142 7187 7108 7158 0 +26.76(+0.38%)
Dec 24, 2019 7130 7159 7076 7131 0 -6.71(-0.09%)
Dec 23, 2019 7169 7214 7103 7138 0 +1.81(+0.03%)
Dec 20, 2019 7099 7178 7055 7136 0 +110.62(+1.57%)
Dec 19, 2019 6937 7055 6902 7025 0 +122.83(+1.78%)
Dec 18, 2019 6907 6970 6877 6903 0 +24.22(+0.35%)
Dec 17, 2019 6847 6918 6809 6878 0 +55.67(+0.82%)
Dec 16, 2019 6835 6916 6797 6823 0 +47.90(+0.71%)
Dec 13, 2019 6794 6923 6720 6775 0 -14.20(-0.21%)
Dec 12, 2019 6571 6813 6552 6789 0 +197.48(+3.00%)
Dec 11, 2019 6491 6606 6484 6592 0 +114.88(+1.77%)
Dec 10, 2019 6466 6541 6412 6477 0 +34.59(+0.54%)
Dec 09, 2019 6438 6511 6410 6442 0 -13.17(-0.20%)
Dec 06, 2019 6426 6498 6408 6455 0 +111.20(+1.75%)
Dec 05, 2019 6379 6416 6302 6344 0 -12.46(-0.20%)
Dec 04, 2019 6369 6422 6301 6357 0 +95.86(+1.53%)
Dec 03, 2019 6134 6273 6083 6261 0 -62.54(-0.99%)
Dec 02, 2019 6505 6522 6297 6323 0 -176.55(-2.72%)
Nov 29, 2019 6519 6556 6472 6500 0 -53.34(-0.81%)
Nov 27, 2019 6546 6598 6504 6553 0 +40.44(+0.62%)
Nov 26, 2019 6557 6589 6465 6513 0 -62.54(-0.95%)
Nov 25, 2019 6438 6585 6418 6575 0 +247.75(+3.92%)
Nov 22, 2019 6335 6390 6300 6327 0 +20.10(+0.32%)
Nov 21, 2019 6341 6395 6276 6307 0 -32.94(-0.52%)
Nov 20, 2019 6290 6449 6232 6340 0 +20.05(+0.32%)
Nov 19, 2019 6387 6421 6255 6320 0 -72.92(-1.14%)
Nov 18, 2019 6262 6451 6218 6393 0 +115.24(+1.84%)
Nov 15, 2019 6391 6452 6193 6278 0 -87.00(-1.37%)
Nov 14, 2019 6347 6381 6280 6365 0 +15.37(+0.24%)
Nov 13, 2019 6341 6391 6265 6350 0 -40.54(-0.63%)
Nov 12, 2019 6403 6474 6349 6390 0 +24.10(+0.38%)
Nov 11, 2019 6354 6404 6274 6366 0 -6.91(-0.11%)
Nov 08, 2019 6349 6410 6296 6373 0 -4.41(-0.07%)
Nov 07, 2019 6445 6483 6325 6377 0 +34.07(+0.54%)
Nov 06, 2019 6404 6438 6248 6343 0 -102.66(-1.59%)
Nov 05, 2019 6468 6529 6384 6446 0 -17.93(-0.28%)
Nov 04, 2019 6362 6502 6324 6464 0 +211.59(+3.38%)
Nov 01, 2019 6152 6290 6119 6252 0 +97.74(+1.59%)
Oct 31, 2019 6182 6226 6055 6154 0 -32.90(-0.53%)
Oct 30, 2019 6237 6259 6106 6187 0 -7.30(-0.12%)
Oct 29, 2019 6295 6319 6169 6195 0 -105.76(-1.68%)
Oct 28, 2019 6292 6373 6249 6300 0 +69.60(+1.12%)
Oct 25, 2019 6135 6269 6096 6231 0 +149.54(+2.46%)
Oct 24, 2019 6063 6143 6019 6081 0 +40.66(+0.67%)
Oct 23, 2019 5999 6093 5931 6041 0 -46.32(-0.76%)
Oct 22, 2019 6152 6254 6067 6087 0 -23.56(-0.39%)
Oct 21, 2019 6039 6135 6005 6111 0 +143.04(+2.40%)
Oct 18, 2019 6051 6092 5877 5968 0 -87.65(-1.45%)
Oct 17, 2019 6104 6160 5999 6055 0 +9.89(+0.16%)
Oct 16, 2019 6094 6191 6025 6045 0 -83.81(-1.37%)
Oct 15, 2019 5994 6198 5962 6129 0 +212.36(+3.59%)
Oct 14, 2019 5912 5967 5852 5917 0 +9.58(+0.16%)
Oct 11, 2019 5897 6012 5866 5907 0 +122.55(+2.12%)
Oct 10, 2019 5702 5855 5693 5785 0 +82.79(+1.45%)
Oct 09, 2019 5691 5762 5647 5702 0 +84.96(+1.51%)
Oct 08, 2019 5737 5748 5595 5617 0 -211.33(-3.63%)
Oct 07, 2019 5878 5965 5820 5828 0 +1.62(+0.03%)
Oct 04, 2019 5778 5854 5711 5827 0 +62.68(+1.09%)
Oct 03, 2019 5588 5781 5525 5764 0 +181.03(+3.24%)
Oct 02, 2019 5591 5626 5497 5583 0 -44.57(-0.79%)
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.