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 29, 2010 1143 1158 1120 1127 0 +2.52(+0.22%)
Jan 28, 2010 1144 1147 1107 1124 0 -1.81(-0.16%)
Jan 27, 2010 1129 1144 1117 1126 0 -1.04(-0.09%)
Jan 26, 2010 1142 1149 1120 1127 0 -15.91(-1.39%)
Jan 25, 2010 1137 1169 1135 1143 0 +8.08(+0.71%)
Jan 22, 2010 1182 1188 1134 1135 0 -55.01(-4.62%)
Jan 21, 2010 1218 1228 1185 1190 0 -25.09(-2.06%)
Jan 20, 2010 1220 1225 1199 1215 0 -12.79(-1.04%)
Jan 19, 2010 1199 1233 1192 1228 0 +34.62(+2.90%)
Jan 15, 2010 1193 1193 1193 0 -30.53(-2.49%)
Jan 14, 2010 1236 1241 1219 1224 0 -10.38(-0.84%)
Jan 13, 2010 1209 1239 1202 1234 0 +27.83(+2.31%)
Jan 12, 2010 1227 1234 1196 1207 0 -37.35(-3.00%)
Jan 11, 2010 1254 1266 1227 1244 0 -5.37(-0.43%)
Jan 08, 2010 1251 1262 1239 1249 0 +0.15(+0.01%)
Jan 07, 2010 1276 1282 1242 1249 0 -35.26(-2.75%)
Jan 06, 2010 1289 1298 1270 1284 0 -1.78(-0.14%)
Jan 05, 2010 1290 1301 1274 1286 0 -1.77(-0.14%)
Jan 04, 2010 1278 1301 1274 1288 0 +17.64(+1.39%)
Dec 31, 2009 1270 1270 1270 0 +13.68(+1.09%)
Dec 30, 2009 1251 1262 1246 1257 0 +6.67(+0.53%)
Dec 29, 2009 1258 1260 1244 1250 0 +5.74(+0.46%)
Dec 28, 2009 1259 1262 1240 1244 0 -11.90(-0.95%)
Dec 24, 2009 1259 1264 1246 1256 0 +14.31(+1.15%)
Dec 23, 2009 1259 1264 1240 1242 0 -13.54(-1.08%)
Dec 22, 2009 1246 1267 1241 1255 0 +9.66(+0.78%)
Dec 21, 2009 1236 1254 1230 1246 0 +13.37(+1.08%)
Dec 18, 2009 1227 1245 1212 1232 0 +33.30(+2.78%)
Dec 17, 2009 1204 1218 1189 1199 0 -5.25(-0.44%)
Dec 16, 2009 1200 1224 1197 1204 0 +7.17(+0.60%)
Dec 15, 2009 1197 1211 1188 1197 0 -4.48(-0.37%)
Dec 14, 2009 1201 1207 1194 1202 0 +12.48(+1.05%)
Dec 11, 2009 1206 1217 1181 1189 0 -20.25(-1.67%)
Dec 10, 2009 1202 1217 1189 1209 0 +1.49(+0.12%)
Dec 09, 2009 1211 1215 1193 1208 0 +6.34(+0.53%)
Dec 08, 2009 1196 1211 1190 1201 0 -5.62(-0.47%)
Dec 07, 2009 1203 1215 1194 1207 0 +9.09(+0.76%)
Dec 04, 2009 1183 1205 1178 1198 0 +25.21(+2.15%)
Dec 03, 2009 1195 1198 1169 1173 0 -24.86(-2.08%)
Dec 02, 2009 1155 1200 1154 1198 0 +35.25(+3.03%)
Dec 01, 2009 1158 1173 1153 1162 0 +18.82(+1.65%)
Nov 30, 2009 1134 1156 1128 1144 0 +6.87(+0.60%)
Nov 27, 2009 1115 1145 1112 1137 0 -56.28(-4.72%)
Nov 25, 2009 1193 1193 1193 0 +8.87(+0.75%)
Nov 24, 2009 1189 1198 1173 1184 0 -7.28(-0.61%)
Nov 23, 2009 1193 1210 1183 1191 0 +14.35(+1.22%)
Nov 20, 2009 1167 1184 1159 1177 0 -6.29(-0.53%)
Nov 19, 2009 1202 1212 1165 1183 0 -44.77(-3.65%)
Nov 18, 2009 1226 1240 1213 1228 0 -0.91(-0.07%)
Nov 17, 2009 1223 1237 1209 1229 0 -4.44(-0.36%)
Nov 16, 2009 1219 1246 1211 1233 0 +31.51(+2.62%)
Nov 13, 2009 1185 1210 1177 1202 0 +20.28(+1.72%)
Nov 12, 2009 1184 1204 1171 1182 0 -9.43(-0.79%)
Nov 11, 2009 1173 1201 1163 1191 0 +37.94(+3.29%)
Nov 10, 2009 1155 1169 1140 1153 0 +3.97(+0.35%)
Nov 09, 2009 1127 1154 1121 1149 0 +28.10(+2.51%)
Nov 06, 2009 1115 1138 1108 1121 0 +6.73(+0.60%)
Nov 05, 2009 1106 1131 1097 1114 0 +16.95(+1.54%)
Nov 04, 2009 1092 1118 1084 1097 0 +13.40(+1.24%)
Nov 03, 2009 1079 1095 1058 1084 0 -4.29(-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 SanRafael.com & California Media Partners, LLC. All rights reserved.