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 30, 2019 5964 6082 5932 6053 0 +70.81(+1.18%)
Apr 29, 2019 5973 6033 5887 5982 0 +10.35(+0.17%)
Apr 26, 2019 5964 6031 5760 5972 0 -130.47(-2.14%)
Apr 25, 2019 6257 6286 6008 6102 0 -314.36(-4.90%)
Apr 24, 2019 6365 6481 6309 6417 0 +68.87(+1.08%)
Apr 23, 2019 6282 6387 6270 6348 0 +81.26(+1.30%)
Apr 22, 2019 6214 6303 6157 6266 0 +29.64(+0.48%)
Apr 18, 2019 6280 6319 6185 6237 0 -33.95(-0.54%)
Apr 17, 2019 6331 6371 6213 6271 0 -1.78(-0.03%)
Apr 16, 2019 6213 6300 6171 6273 0 +102.99(+1.67%)
Apr 15, 2019 6263 6293 6122 6170 0 -102.22(-1.63%)
Apr 12, 2019 6314 6342 6230 6272 0 +12.58(+0.20%)
Apr 11, 2019 6268 6311 6194 6259 0 -10.74(-0.17%)
Apr 10, 2019 6169 6308 6154 6270 0 +113.67(+1.85%)
Apr 09, 2019 6191 6215 6106 6156 0 -69.22(-1.11%)
Apr 08, 2019 6165 6252 6118 6225 0 +35.30(+0.57%)
Apr 05, 2019 6154 6213 6113 6190 0 +82.89(+1.36%)
Apr 04, 2019 6101 6167 6035 6107 0 -4.28(-0.07%)
Apr 03, 2019 6036 6190 5999 6112 0 +144.53(+2.42%)
Apr 02, 2019 5982 6022 5917 5967 0 +5.15(+0.09%)
Apr 01, 2019 5936 5990 5871 5962 0 +124.68(+2.14%)
Mar 29, 2019 5854 5884 5785 5837 0 +60.81(+1.05%)
Mar 28, 2019 5773 5852 5703 5776 0 +31.97(+0.56%)
Mar 27, 2019 5819 5867 5668 5744 0 -53.42(-0.92%)
Mar 26, 2019 5846 5914 5734 5798 0 +84.76(+1.48%)
Mar 25, 2019 5780 5838 5632 5713 0 -110.43(-1.90%)
Mar 22, 2019 5983 6028 5804 5823 0 -192.98(-3.21%)
Mar 21, 2019 5791 6055 5773 6016 0 +238.79(+4.13%)
Mar 20, 2019 5844 5908 5733 5778 0 -51.04(-0.88%)
Mar 19, 2019 5758 5871 5735 5829 0 +155.96(+2.75%)
Mar 18, 2019 5709 5775 5628 5673 0 -11.06(-0.19%)
Mar 15, 2019 5616 5744 5600 5684 0 +118.34(+2.13%)
Mar 14, 2019 5651 5675 5552 5565 0 -75.20(-1.33%)
Mar 13, 2019 5566 5698 5533 5641 0 +114.73(+2.08%)
Mar 12, 2019 5531 5583 5442 5526 0 +23.23(+0.42%)
Mar 11, 2019 5281 5528 5225 5503 0 +263.87(+5.04%)
Mar 08, 2019 5114 5256 5076 5239 0 +23.56(+0.45%)
Mar 07, 2019 5276 5297 5168 5215 0 -92.58(-1.74%)
Mar 06, 2019 5420 5438 5298 5308 0 -117.84(-2.17%)
Mar 05, 2019 5425 5485 5364 5426 0 -16.07(-0.30%)
Mar 04, 2019 5511 5539 5354 5442 0 -28.51(-0.52%)
Mar 01, 2019 5455 5520 5385 5470 0 +80.97(+1.50%)
Feb 28, 2019 5383 5440 5344 5389 0 -7.26(-0.13%)
Feb 27, 2019 5423 5460 5314 5397 0 -46.27(-0.85%)
Feb 26, 2019 5493 5549 5398 5443 0 -52.60(-0.96%)
Feb 25, 2019 5594 5674 5482 5495 0 +0.99(+0.02%)
Feb 22, 2019 5439 5527 5410 5494 0 +110.29(+2.05%)
Feb 21, 2019 5460 5491 5354 5384 0 -65.37(-1.20%)
Feb 20, 2019 5435 5527 5409 5450 0 +37.02(+0.68%)
Feb 19, 2019 5408 5502 5374 5413 0 -10.82(-0.20%)
Feb 15, 2019 5526 5561 5368 5423 0 +70.25(+1.31%)
Feb 14, 2019 5303 5397 5260 5353 0 +36.72(+0.69%)
Feb 13, 2019 5307 5398 5263 5316 0 +35.81(+0.68%)
Feb 12, 2019 5194 5308 5168 5281 0 +146.05(+2.84%)
Feb 11, 2019 5113 5191 5057 5135 0 -1.41(-0.03%)
Feb 08, 2019 5040 5155 5017 5136 0 +17.07(+0.33%)
Feb 07, 2019 5196 5231 5058 5119 0 -142.89(-2.72%)
Feb 06, 2019 5195 5357 5182 5262 0 +144.55(+2.82%)
Feb 05, 2019 5088 5153 5051 5117 0 +33.26(+0.65%)
Feb 04, 2019 5012 5137 4962 5084 0 +81.48(+1.63%)
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.