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, 2019 3324 3388 3317 3348 0 +17.64(+0.53%)
Jan 30, 2019 3283 3337 3234 3330 0 +87.22(+2.69%)
Jan 29, 2019 3319 3323 3238 3243 0 -86.72(-2.60%)
Jan 28, 2019 3287 3352 3280 3329 0 -58.42(-1.72%)
Jan 25, 2019 3368 3401 3356 3388 0 +53.89(+1.62%)
Jan 24, 2019 3267 3341 3257 3334 0 +103.37(+3.20%)
Jan 23, 2019 3240 3259 3207 3231 0 +5.17(+0.16%)
Jan 22, 2019 3246 3267 3201 3225 0 -48.44(-1.48%)
Jan 18, 2019 3224 3291 3214 3274 0 +50.38(+1.56%)
Jan 17, 2019 3117 3248 3104 3223 0 +49.27(+1.55%)
Jan 16, 2019 3192 3211 3170 3174 0 -27.32(-0.85%)
Jan 15, 2019 3201 3221 3179 3202 0 +23.96(+0.75%)
Jan 14, 2019 3211 3218 3171 3178 0 -73.49(-2.26%)
Jan 11, 2019 3232 3269 3212 3251 0 +18.77(+0.58%)
Jan 10, 2019 3150 3240 3143 3232 0 +68.50(+2.17%)
Jan 09, 2019 3131 3196 3129 3164 0 +66.06(+2.13%)
Jan 08, 2019 3109 3121 3066 3098 0 -16.54(-0.53%)
Jan 07, 2019 3088 3137 3081 3114 0 +28.68(+0.93%)
Jan 04, 2019 3034 3095 3012 3086 0 +63.78(+2.11%)
Jan 03, 2019 3115 3131 3011 3022 0 -195.42(-6.07%)
Jan 02, 2019 3181 3242 3165 3217 0 -25.91(-0.80%)
Dec 31, 2018 3287 3302 3227 3243 0 -18.10(-0.56%)
Dec 28, 2018 3263 3311 3247 3261 0 +25.97(+0.80%)
Dec 27, 2018 3179 3238 3156 3235 0 +5.53(+0.17%)
Dec 26, 2018 3100 3232 3097 3230 0 +137.18(+4.44%)
Dec 24, 2018 3118 3154 3089 3093 0 -40.45(-1.29%)
Dec 21, 2018 3219 3249 3125 3133 0 -27.66(-0.88%)
Dec 20, 2018 3200 3236 3127 3161 0 -27.76(-0.87%)
Dec 19, 2018 3233 3289 3174 3188 0 -55.54(-1.71%)
Dec 18, 2018 3233 3275 3229 3244 0 +41.49(+1.30%)
Dec 17, 2018 3235 3269 3189 3202 0 -26.83(-0.83%)
Dec 14, 2018 3250 3283 3227 3229 0 -66.56(-2.02%)
Dec 13, 2018 3312 3329 3282 3296 0 -4.88(-0.15%)
Dec 12, 2018 3320 3334 3287 3301 0 +57.23(+1.76%)
Dec 11, 2018 3288 3307 3208 3244 0 +23.26(+0.72%)
Dec 10, 2018 3206 3254 3181 3220 0 -4.58(-0.14%)
Dec 07, 2018 3254 3281 3194 3225 0 -45.84(-1.40%)
Dec 06, 2018 3179 3275 3166 3271 0 -51.55(-1.55%)
Dec 04, 2018 3424 3447 3320 3322 0 -119.44(-3.47%)
Dec 03, 2018 3454 3472 3410 3442 0 +93.77(+2.80%)
Nov 30, 2018 3313 3351 3293 3348 0 -16.10(-0.48%)
Nov 29, 2018 3368 3409 3353 3364 0 -12.75(-0.38%)
Nov 28, 2018 3314 3378 3287 3377 0 +103.17(+3.15%)
Nov 27, 2018 3239 3280 3235 3274 0 -1.09(-0.03%)
Nov 26, 2018 3263 3282 3237 3275 0 +74.09(+2.31%)
Nov 23, 2018 3184 3223 3176 3201 0 -12.89(-0.40%)
Nov 21, 2018 3213 3213 3213 3213 0 +48.43(+1.53%)
Nov 20, 2018 3142 3198 3125 3165 0 -36.07(-1.13%)
Nov 19, 2018 3258 3264 3192 3201 0 -77.64(-2.37%)
Nov 16, 2018 3290 3309 3253 3279 0 -126.56(-3.72%)
Nov 15, 2018 3354 3412 3340 3405 0 +69.83(+2.09%)
Nov 14, 2018 3365 3382 3293 3335 0 +36.13(+1.10%)
Nov 13, 2018 3301 3368 3282 3299 0 +26.87(+0.82%)
Nov 12, 2018 3344 3356 3266 3272 0 -96.35(-2.86%)
Nov 09, 2018 3378 3408 3342 3369 0 -74.34(-2.16%)
Nov 08, 2018 3449 3480 3434 3443 0 -41.01(-1.18%)
Nov 07, 2018 3494 3500 3439 3484 0 +37.81(+1.10%)
Nov 06, 2018 3425 3464 3416 3446 0 +20.51(+0.60%)
Nov 05, 2018 3454 3463 3402 3426 0 -38.42(-1.11%)
Nov 02, 2018 3498 3528 3426 3464 0 -27.59(-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.