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 - Integrated Circuits Sector (CIX: MSECTOR833 )

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 1351 1360 1331 1342 0 +5.09(+0.38%)
Jan 30, 2012 1343 1350 1321 1337 0 -13.38(-0.99%)
Jan 27, 2012 1348 1366 1332 1351 0 -3.43(-0.25%)
Jan 26, 2012 1362 1380 1347 1354 0 -0.72(-0.05%)
Jan 25, 2012 1348 1363 1328 1355 0 +17.88(+1.34%)
Jan 24, 2012 1326 1348 1319 1337 0 +2.49(+0.19%)
Jan 23, 2012 1335 1353 1316 1335 0 +1.58(+0.12%)
Jan 20, 2012 1337 1352 1318 1333 0 -6.68(-0.50%)
Jan 19, 2012 1316 1349 1307 1340 0 +33.25(+2.55%)
Jan 18, 2012 1275 1320 1272 1306 0 +45.59(+3.62%)
Jan 17, 2012 1276 1286 1253 1261 0 -10.04(-0.79%)
Jan 13, 2012 1271 1271 1271 0 -16.31(-1.27%)
Jan 12, 2012 1273 1299 1265 1287 0 +18.80(+1.48%)
Jan 11, 2012 1260 1276 1250 1268 0 -2.60(-0.20%)
Jan 10, 2012 1260 1283 1245 1271 0 +27.63(+2.22%)
Jan 09, 2012 1227 1250 1220 1243 0 +22.73(+1.86%)
Jan 06, 2012 1221 1233 1205 1221 0 -3.64(-0.30%)
Jan 05, 2012 1207 1228 1202 1224 0 +19.99(+1.66%)
Jan 04, 2012 1206 1214 1192 1204 0 +16.74(+1.41%)
Dec 30, 2011 1195 1201 1182 1188 0 -5.23(-0.44%)
Dec 29, 2011 1188 1200 1180 1193 0 +8.32(+0.70%)
Dec 28, 2011 1195 1204 1180 1184 0 -13.70(-1.14%)
Dec 27, 2011 1194 1214 1185 1198 0 +2.52(+0.21%)
Dec 23, 2011 1196 1196 1196 0 +27.64(+2.37%)
Dec 21, 2011 1178 1187 1147 1168 0 +0.87(+0.07%)
Dec 20, 2011 1152 1178 1145 1167 0 +40.56(+3.60%)
Dec 19, 2011 1160 1168 1122 1127 0 -35.82(-3.08%)
Dec 16, 2011 1145 1173 1138 1162 0 +21.33(+1.87%)
Dec 15, 2011 1162 1168 1134 1141 0 -4.31(-0.38%)
Dec 14, 2011 1161 1175 1140 1145 0 -12.94(-1.12%)
Dec 13, 2011 1191 1201 1149 1158 0 -27.08(-2.28%)
Dec 12, 2011 1191 1198 1168 1185 0 -23.48(-1.94%)
Dec 09, 2011 1188 1219 1173 1209 0 +15.72(+1.32%)
Dec 08, 2011 1211 1228 1189 1193 0 -32.15(-2.62%)
Dec 07, 2011 1203 1235 1191 1225 0 +18.43(+1.53%)
Dec 06, 2011 1214 1225 1199 1207 0 -15.80(-1.29%)
Dec 05, 2011 1231 1237 1211 1223 0 +8.12(+0.67%)
Dec 02, 2011 1231 1244 1209 1215 0 -5.80(-0.48%)
Dec 01, 2011 1208 1233 1196 1220 0 +15.26(+1.27%)
Nov 30, 2011 1180 1210 1167 1205 0 +59.79(+5.22%)
Nov 29, 2011 1162 1167 1140 1145 0 -15.66(-1.35%)
Nov 28, 2011 1155 1175 1142 1161 0 +39.05(+3.48%)
Nov 25, 2011 1127 1143 1116 1122 0 -15.45(-1.36%)
Nov 23, 2011 1137 1137 1137 0 -39.97(-3.40%)
Nov 22, 2011 1185 1196 1168 1177 0 -11.95(-1.00%)
Nov 21, 2011 1188 1202 1171 1189 0 -20.02(-1.66%)
Nov 18, 2011 1218 1225 1193 1209 0 -1.62(-0.13%)
Nov 17, 2011 1240 1248 1200 1211 0 -31.09(-2.50%)
Nov 16, 2011 1253 1274 1237 1242 0 -27.51(-2.17%)
Nov 15, 2011 1246 1274 1240 1270 0 +17.52(+1.40%)
Nov 14, 2011 1256 1272 1243 1252 0 -9.52(-0.75%)
Nov 11, 2011 1233 1270 1232 1262 0 +32.98(+2.68%)
Nov 10, 2011 1226 1244 1209 1229 0 +12.48(+1.03%)
Nov 09, 2011 1229 1247 1210 1216 0 -55.67(-4.38%)
Nov 08, 2011 1272 1281 1246 1272 0 +1.66(+0.13%)
Nov 07, 2011 1265 1279 1247 1270 0 -5.48(-0.43%)
Nov 04, 2011 1246 1284 1245 1276 0 +14.36(+1.14%)
Nov 03, 2011 1246 1266 1219 1261 0 +25.42(+2.06%)
Nov 02, 2011 1229 1249 1218 1236 0 +17.39(+1.43%)
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.