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, 2018 4117 4147 4078 4097 0 +28.03(+0.69%)
Jan 30, 2018 4041 4090 4016 4069 0 -43.07(-1.05%)
Jan 29, 2018 4119 4141 4090 4112 0 -33.88(-0.82%)
Jan 26, 2018 4120 4149 4079 4146 0 +59.65(+1.46%)
Jan 25, 2018 4150 4158 4079 4087 0 -29.93(-0.73%)
Jan 24, 2018 4154 4165 4102 4117 0 -77.66(-1.85%)
Jan 23, 2018 4197 4221 4162 4194 0 +3.66(+0.09%)
Jan 22, 2018 4163 4196 4146 4191 0 +121.21(+2.98%)
Jan 19, 2018 4105 4143 4054 4069 0 +0.36(+0.01%)
Jan 18, 2018 4067 4099 3980 4069 0 +105.41(+2.66%)
Jan 17, 2018 3923 3979 3905 3964 0 +73.45(+1.89%)
Jan 16, 2018 3884 3917 3855 3890 0 +65.59(+1.71%)
Jan 12, 2018 3825 3825 3825 3825 0 +17.83(+0.47%)
Jan 11, 2018 3809 3838 3786 3807 0 -6.54(-0.17%)
Jan 10, 2018 3824 3833 3765 3813 0 -79.96(-2.05%)
Jan 09, 2018 3922 3926 3883 3893 0 -24.45(-0.62%)
Jan 08, 2018 3895 3924 3874 3918 0 +14.86(+0.38%)
Jan 05, 2018 3856 3916 3845 3903 0 +75.46(+1.97%)
Jan 04, 2018 3854 3867 3810 3827 0 -7.75(-0.20%)
Jan 03, 2018 3811 3846 3797 3835 0 +68.44(+1.82%)
Jan 02, 2018 3713 3771 3702 3767 0 +114.62(+3.14%)
Dec 29, 2017 3652 3652 3652 3652 0 -12.48(-0.34%)
Dec 28, 2017 3647 3680 3634 3665 0 +58.72(+1.63%)
Dec 27, 2017 3601 3612 3589 3606 0 +11.57(+0.32%)
Dec 26, 2017 3617 3629 3574 3594 0 -57.59(-1.58%)
Dec 22, 2017 3651 3657 3621 3652 0 +32.52(+0.90%)
Dec 21, 2017 3648 3661 3614 3619 0 -18.35(-0.50%)
Dec 20, 2017 3630 3657 3608 3638 0 +14.56(+0.40%)
Dec 19, 2017 3615 3639 3600 3623 0 -4.86(-0.13%)
Dec 18, 2017 3618 3638 3601 3628 0 +3.93(+0.11%)
Dec 15, 2017 3612 3642 3597 3624 0 +13.65(+0.38%)
Dec 14, 2017 3621 3640 3599 3610 0 +3.83(+0.11%)
Dec 13, 2017 3623 3631 3598 3607 0 +0.07(+0.00%)
Dec 12, 2017 3602 3619 3584 3606 0 -9.40(-0.26%)
Dec 11, 2017 3601 3636 3594 3616 0 +33.11(+0.92%)
Dec 08, 2017 3621 3640 3575 3583 0 -3.11(-0.09%)
Dec 07, 2017 3565 3595 3545 3586 0 +30.02(+0.84%)
Dec 06, 2017 3573 3593 3530 3556 0 -46.75(-1.30%)
Dec 05, 2017 3601 3640 3573 3603 0 -18.17(-0.50%)
Dec 04, 2017 3695 3716 3612 3621 0 -55.86(-1.52%)
Dec 01, 2017 3685 3710 3633 3677 0 -1.63(-0.04%)
Nov 30, 2017 3683 3702 3639 3678 0 +13.02(+0.36%)
Nov 29, 2017 3800 3806 3639 3665 0 -141.69(-3.72%)
Nov 28, 2017 3813 3831 3788 3807 0 -10.06(-0.26%)
Nov 27, 2017 3870 3872 3811 3817 0 -154.38(-3.89%)
Nov 24, 2017 3943 3976 3934 3971 0 +47.75(+1.22%)
Nov 22, 2017 3950 3965 3911 3924 0 -20.63(-0.52%)
Nov 21, 2017 3940 3971 3931 3944 0 +39.46(+1.01%)
Nov 20, 2017 3891 3915 3879 3905 0 +20.05(+0.52%)
Nov 17, 2017 3897 3917 3870 3885 0 -6.94(-0.18%)
Nov 16, 2017 3854 3906 3853 3892 0 +58.87(+1.54%)
Nov 15, 2017 3829 3851 3804 3833 0 -39.41(-1.02%)
Nov 14, 2017 3866 3887 3837 3872 0 -21.95(-0.56%)
Nov 13, 2017 3869 3900 3849 3894 0 +23.22(+0.60%)
Nov 10, 2017 3877 3887 3854 3871 0 +7.56(+0.20%)
Nov 09, 2017 3908 3920 3825 3863 0 -65.79(-1.67%)
Nov 08, 2017 3922 3941 3899 3929 0 -1.22(-0.03%)
Nov 07, 2017 3943 3961 3897 3930 0 -16.27(-0.41%)
Nov 06, 2017 3915 3955 3904 3947 0 +40.40(+1.03%)
Nov 03, 2017 3884 3917 3847 3906 0 +18.71(+0.48%)
Nov 02, 2017 3884 3901 3858 3888 0 +3.17(+0.08%)
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.