Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 (%)
May 28, 2010 1304 1304 1304 0 -22.34(-1.68%)
May 27, 2010 1270 1328 1290 1326 0 +59.24(+4.68%)
May 26, 2010 1264 1311 1264 1267 0 -9.17(-0.72%)
May 25, 2010 1210 1278 1224 1276 0 +7.19(+0.57%)
May 24, 2010 1259 1299 1264 1269 0 -15.41(-1.20%)
May 21, 2010 1250 1301 1237 1284 0 +11.69(+0.92%)
May 20, 2010 1245 1300 1261 1272 0 -42.66(-3.24%)
May 19, 2010 1282 1325 1279 1315 0 +11.22(+0.86%)
May 18, 2010 1328 1357 1297 1304 0 -38.04(-2.83%)
May 17, 2010 1301 1345 1303 1342 0 +12.81(+0.96%)
May 14, 2010 1320 1352 1306 1329 0 -38.43(-2.81%)
May 13, 2010 1372 1406 1360 1367 0 -32.64(-2.33%)
May 12, 2010 1351 1404 1368 1400 0 +40.25(+2.96%)
May 11, 2010 1387 1391 1349 1360 0 -11.07(-0.81%)
May 10, 2010 1333 1374 1348 1371 0 +69.36(+5.33%)
May 07, 2010 1280 1328 1252 1302 0 -12.06(-0.92%)
May 06, 2010 1321 1369 1222 1314 0 -39.62(-2.93%)
May 05, 2010 1354 1371 1336 1353 0 -17.88(-1.30%)
May 04, 2010 1372 1396 1358 1371 0 -44.39(-3.14%)
May 03, 2010 1379 1427 1394 1415 0 +23.91(+1.72%)
Apr 30, 2010 1413 1436 1388 1392 0 -46.20(-3.21%)
Apr 29, 2010 1425 1440 1419 1438 0 +19.00(+1.34%)
Apr 28, 2010 1406 1434 1397 1419 0 -1.97(-0.14%)
Apr 27, 2010 1425 1461 1417 1421 0 -35.07(-2.41%)
Apr 26, 2010 1440 1473 1449 1456 0 -2.26(-0.16%)
Apr 23, 2010 1430 1462 1435 1458 0 -1.05(-0.07%)
Apr 22, 2010 1409 1463 1412 1459 0 +8.27(+0.57%)
Apr 21, 2010 1446 1475 1433 1451 0 -17.35(-1.18%)
Apr 20, 2010 1446 1477 1453 1468 0 +11.83(+0.81%)
Apr 19, 2010 1432 1464 1428 1456 0 -1.77(-0.12%)
Apr 16, 2010 1445 1473 1444 1458 0 -21.28(-1.44%)
Apr 15, 2010 1439 1487 1455 1479 0 +28.17(+1.94%)
Apr 14, 2010 1418 1459 1428 1451 0 +50.82(+3.63%)
Apr 13, 2010 1369 1404 1382 1400 0 +13.71(+0.99%)
Apr 12, 2010 1364 1399 1375 1387 0 +8.82(+0.64%)
Apr 09, 2010 1348 1381 1364 1378 0 +13.58(+1.00%)
Apr 08, 2010 1351 1378 1355 1364 0 -16.47(-1.19%)
Apr 07, 2010 1375 1393 1363 1381 0 +6.12(+0.45%)
Apr 06, 2010 1354 1382 1364 1375 0 -10.20(-0.74%)
Apr 05, 2010 1349 1390 1364 1385 0 +20.27(+1.49%)
Apr 01, 2010 1365 1365 1365 0 +7.01(+0.52%)
Mar 31, 2010 1359 1372 1351 1358 0 -3.31(-0.24%)
Mar 30, 2010 1363 1372 1350 1361 0 +0.70(+0.05%)
Mar 29, 2010 1363 1372 1354 1360 0 +6.03(+0.45%)
Mar 26, 2010 1344 1376 1343 1354 0 -6.23(-0.46%)
Mar 25, 2010 1358 1386 1358 1360 0 -3.40(-0.25%)
Mar 24, 2010 1356 1385 1358 1364 0 -21.22(-1.53%)
Mar 23, 2010 1344 1389 1363 1385 0 +26.14(+1.92%)
Mar 22, 2010 1311 1363 1330 1359 0 +17.26(+1.29%)
Mar 19, 2010 1337 1366 1330 1342 0 -15.26(-1.12%)
Mar 18, 2010 1362 1370 1346 1357 0 -8.11(-0.59%)
Mar 17, 2010 1330 1372 1345 1365 0 +14.85(+1.10%)
Mar 16, 2010 1285 1353 1304 1350 0 +46.86(+3.60%)
Mar 15, 2010 1278 1311 1295 1303 0 -5.69(-0.43%)
Mar 12, 2010 1293 1319 1303 1309 0 -1.91(-0.15%)
Mar 11, 2010 1290 1318 1294 1311 0 -6.00(-0.46%)
Mar 10, 2010 1277 1324 1297 1317 0 +19.08(+1.47%)
Mar 09, 2010 1265 1312 1281 1298 0 +1.09(+0.08%)
Mar 08, 2010 1302 1306 1290 1297 0 -3.07(-0.24%)
Mar 05, 2010 1270 1305 1280 1300 0 +16.68(+1.30%)
Mar 04, 2010 1262 1289 1265 1283 0 +2.84(+0.22%)
Mar 03, 2010 1271 1301 1276 1280 0 -9.13(-0.71%)
Mar 02, 2010 1279 1312 1281 1289 0 -5.01(-0.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.