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, 2011 1475 1490 1461 1478 0 +6.51(+0.44%)
Jan 28, 2011 1525 1531 1465 1471 0 -44.47(-2.93%)
Jan 27, 2011 1509 1538 1496 1516 0 +16.56(+1.10%)
Jan 26, 2011 1499 1512 1479 1499 0 +8.17(+0.55%)
Jan 25, 2011 1498 1507 1478 1491 0 -16.75(-1.11%)
Jan 24, 2011 1491 1519 1476 1508 0 +19.56(+1.31%)
Jan 21, 2011 1510 1519 1483 1488 0 -10.49(-0.70%)
Jan 20, 2011 1516 1525 1478 1498 0 -36.98(-2.41%)
Jan 19, 2011 1569 1576 1529 1535 0 -23.09(-1.48%)
Jan 18, 2011 1557 1579 1543 1559 0 -0.82(-0.05%)
Jan 14, 2011 1559 1559 1559 0 +31.27(+2.05%)
Jan 13, 2011 1532 1546 1510 1528 0 -3.35(-0.22%)
Jan 12, 2011 1526 1540 1510 1531 0 +17.60(+1.16%)
Jan 11, 2011 1520 1532 1498 1514 0 +14.10(+0.94%)
Jan 10, 2011 1482 1509 1469 1500 0 +17.18(+1.16%)
Jan 07, 2011 1478 1497 1457 1483 0 +12.86(+0.87%)
Jan 06, 2011 1438 1480 1430 1470 0 +40.24(+2.81%)
Jan 05, 2011 1422 1442 1399 1429 0 -3.54(-0.25%)
Jan 04, 2011 1440 1452 1407 1433 0 -3.61(-0.25%)
Jan 03, 2011 1432 1456 1423 1437 0 +13.85(+0.97%)
Dec 31, 2010 1417 1430 1406 1423 0 +6.10(+0.43%)
Dec 30, 2010 1411 1424 1404 1417 0 +7.28(+0.52%)
Dec 29, 2010 1407 1421 1397 1409 0 +5.91(+0.42%)
Dec 28, 2010 1412 1419 1396 1404 0 -10.42(-0.74%)
Dec 27, 2010 1410 1420 1395 1414 0 +5.06(+0.36%)
Dec 23, 2010 1413 1422 1402 1409 0 -5.77(-0.41%)
Dec 22, 2010 1422 1429 1403 1415 0 -8.89(-0.62%)
Dec 21, 2010 1424 1436 1413 1424 0 +8.62(+0.61%)
Dec 20, 2010 1424 1436 1404 1415 0 -19.53(-1.36%)
Dec 17, 2010 1420 1447 1411 1434 0 +20.79(+1.47%)
Dec 16, 2010 1403 1423 1397 1414 0 +15.59(+1.12%)
Dec 15, 2010 1398 1417 1381 1398 0 -0.76(-0.05%)
Dec 14, 2010 1412 1422 1391 1399 0 -27.13(-1.90%)
Dec 10, 2010 1427 1438 1412 1426 0 +2.72(+0.19%)
Dec 09, 2010 1431 1446 1416 1423 0 +5.80(+0.41%)
Dec 08, 2010 1413 1429 1402 1417 0 +6.56(+0.46%)
Dec 07, 2010 1429 1440 1406 1411 0 -3.81(-0.27%)
Dec 06, 2010 1419 1429 1401 1415 0 -6.51(-0.46%)
Dec 03, 2010 1393 1431 1385 1421 0 +24.61(+1.76%)
Dec 02, 2010 1365 1403 1360 1397 0 +38.91(+2.87%)
Dec 01, 2010 1338 1365 1331 1358 0 +46.08(+3.51%)
Nov 30, 2010 1313 1327 1302 1312 0 -13.51(-1.02%)
Nov 29, 2010 1331 1343 1305 1325 0 -13.64(-1.02%)
Nov 26, 2010 1336 1348 1329 1339 0 -8.10(-0.60%)
Nov 24, 2010 1325 1347 1347 1347 0 +34.89(+2.66%)
Nov 23, 2010 1321 1336 1302 1312 0 -26.69(-1.99%)
Nov 22, 2010 1323 1346 1313 1339 0 +9.46(+0.71%)
Nov 19, 2010 1311 1335 1302 1329 0 +19.07(+1.46%)
Nov 18, 2010 1296 1320 1291 1310 0 +30.91(+2.42%)
Nov 17, 2010 1286 1301 1269 1279 0 -3.90(-0.30%)
Nov 16, 2010 1304 1315 1275 1283 0 -28.14(-2.15%)
Nov 15, 2010 1325 1335 1307 1311 0 -4.15(-0.32%)
Nov 12, 2010 1316 1337 1299 1315 0 -8.93(-0.67%)
Nov 11, 2010 1319 1335 1299 1324 0 -21.26(-1.58%)
Nov 10, 2010 1343 1351 1323 1346 0 +5.99(+0.45%)
Nov 09, 2010 1349 1364 1331 1340 0 -6.54(-0.49%)
Nov 08, 2010 1341 1355 1328 1346 0 -2.27(-0.17%)
Nov 05, 2010 1349 1360 1330 1348 0 +0.74(+0.05%)
Nov 04, 2010 1321 1353 1315 1348 0 +32.38(+2.46%)
Nov 03, 2010 1310 1320 1295 1315 0 +8.57(+0.66%)
Nov 02, 2010 1308 1320 1292 1307 0 +7.28(+0.56%)
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.