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, 2020 4877 4883 4720 4748 0 -160.52(-3.27%)
Jan 30, 2020 4852 4935 4838 4909 0 -102.85(-2.05%)
Jan 29, 2020 5061 5064 4993 5011 0 -15.52(-0.31%)
Jan 28, 2020 4917 5035 4894 5027 0 +149.49(+3.06%)
Jan 27, 2020 4914 4945 4855 4877 0 -217.30(-4.27%)
Jan 24, 2020 5146 5157 5068 5095 0 -6.90(-0.14%)
Jan 23, 2020 5121 5149 5020 5102 0 -55.81(-1.08%)
Jan 22, 2020 5200 5214 5151 5157 0 +11.75(+0.23%)
Jan 21, 2020 5128 5210 5084 5146 0 -29.83(-0.58%)
Jan 17, 2020 5180 5194 5126 5176 0 -8.86(-0.17%)
Jan 16, 2020 5210 5259 5139 5184 0 +42.72(+0.83%)
Jan 15, 2020 5247 5254 5127 5142 0 -156.44(-2.95%)
Jan 14, 2020 5289 5333 5261 5298 0 +13.38(+0.25%)
Jan 13, 2020 5274 5292 5217 5285 0 +112.31(+2.17%)
Jan 10, 2020 5244 5246 5162 5172 0 -29.45(-0.57%)
Jan 09, 2020 5246 5253 5154 5202 0 +34.05(+0.66%)
Jan 08, 2020 5119 5191 5107 5168 0 +35.98(+0.70%)
Jan 07, 2020 5061 5158 5002 5132 0 +78.31(+1.55%)
Jan 06, 2020 5066 5083 5020 5054 0 -57.19(-1.12%)
Jan 03, 2020 5184 5192 5102 5111 0 -165.55(-3.14%)
Jan 02, 2020 5244 5287 5232 5276 0 +153.45(+3.00%)
Dec 31, 2019 5087 5129 5065 5123 0 +19.88(+0.39%)
Dec 30, 2019 5166 5173 5078 5103 0 -48.78(-0.95%)
Dec 27, 2019 5164 5179 5135 5152 0 +12.36(+0.24%)
Dec 26, 2019 5101 5151 5093 5139 0 +41.43(+0.81%)
Dec 24, 2019 5112 5126 5073 5098 0 -26.14(-0.51%)
Dec 23, 2019 5106 5138 5095 5124 0 +29.71(+0.58%)
Dec 20, 2019 5085 5130 5039 5094 0 +0.90(+0.02%)
Dec 19, 2019 5132 5140 5077 5093 0 -81.88(-1.58%)
Dec 18, 2019 5208 5221 5136 5175 0 -4.17(-0.08%)
Dec 17, 2019 5214 5219 5138 5180 0 +57.19(+1.12%)
Dec 16, 2019 5101 5142 5098 5122 0 +30.93(+0.61%)
Dec 13, 2019 5152 5197 5084 5091 0 -26.99(-0.53%)
Dec 12, 2019 4996 5126 4975 5118 0 +220.37(+4.50%)
Dec 11, 2019 4816 4926 4814 4898 0 +123.41(+2.58%)
Dec 10, 2019 4785 4821 4750 4775 0 +8.87(+0.19%)
Dec 09, 2019 4819 4834 4755 4766 0 -36.85(-0.77%)
Dec 06, 2019 4768 4816 4764 4803 0 +47.29(+0.99%)
Dec 05, 2019 4695 4774 4679 4755 0 +98.22(+2.11%)
Dec 04, 2019 4660 4693 4647 4657 0 +43.76(+0.95%)
Dec 03, 2019 4579 4627 4555 4613 0 -17.79(-0.38%)
Dec 02, 2019 4681 4689 4613 4631 0 -13.78(-0.30%)
Nov 29, 2019 4648 4660 4621 4645 0 -71.02(-1.51%)
Nov 27, 2019 4723 4732 4683 4716 0 +24.25(+0.52%)
Nov 26, 2019 4687 4712 4668 4692 0 -15.02(-0.32%)
Nov 25, 2019 4644 4723 4620 4707 0 +91.95(+1.99%)
Nov 22, 2019 4624 4647 4603 4615 0 -11.00(-0.24%)
Nov 21, 2019 4668 4674 4615 4626 0 -49.96(-1.07%)
Nov 20, 2019 4670 4699 4641 4676 0 -14.12(-0.30%)
Nov 19, 2019 4715 4725 4676 4690 0 +26.11(+0.56%)
Nov 18, 2019 4672 4717 4660 4664 0 -2.11(-0.05%)
Nov 15, 2019 4647 4680 4629 4666 0 +63.16(+1.37%)
Nov 14, 2019 4607 4629 4571 4603 0 -36.79(-0.79%)
Nov 13, 2019 4601 4650 4565 4639 0 +51.73(+1.13%)
Nov 12, 2019 4629 4636 4572 4588 0 -32.42(-0.70%)
Nov 11, 2019 4603 4634 4578 4620 0 -19.18(-0.41%)
Nov 08, 2019 4686 4696 4607 4639 0 -58.70(-1.25%)
Nov 07, 2019 4723 4762 4683 4698 0 +1.06(+0.02%)
Nov 06, 2019 4707 4712 4650 4697 0 -1.03(-0.02%)
Nov 05, 2019 4698 4737 4684 4698 0 +9.03(+0.19%)
Nov 04, 2019 4692 4716 4654 4689 0 +115.07(+2.52%)
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.