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 (%)
Oct 31, 2012 1319 1329 1296 1313 0 +16.61(+1.28%)
Oct 26, 2012 1297 1297 1297 0 +9.36(+0.73%)
Oct 25, 2012 1295 1304 1273 1288 0 +9.40(+0.74%)
Oct 24, 2012 1317 1326 1272 1278 0 -8.87(-0.69%)
Oct 23, 2012 1270 1295 1265 1287 0 +4.89(+0.38%)
Oct 19, 2012 1300 1306 1276 1282 0 -37.22(-2.82%)
Oct 18, 2012 1322 1332 1309 1319 0 -9.17(-0.69%)
Oct 17, 2012 1313 1336 1305 1328 0 +10.48(+0.80%)
Oct 16, 2012 1301 1322 1293 1318 0 +23.92(+1.85%)
Oct 15, 2012 1287 1302 1279 1294 0 +11.11(+0.87%)
Oct 12, 2012 1287 1293 1276 1283 0 +0.35(+0.03%)
Oct 11, 2012 1295 1302 1277 1283 0 -3.51(-0.27%)
Oct 10, 2012 1303 1309 1282 1286 0 -19.35(-1.48%)
Oct 09, 2012 1317 1321 1295 1305 0 -17.65(-1.33%)
Oct 08, 2012 1342 1346 1317 1323 0 -33.93(-2.50%)
Oct 06, 2012 1366 1382 1352 1357 0 +0.00(+0.00%)
Oct 05, 2012 1366 1382 1352 1357 0 -4.53(-0.33%)
Oct 04, 2012 1354 1365 1344 1362 0 +8.63(+0.64%)
Oct 03, 2012 1357 1361 1337 1353 0 -0.57(-0.04%)
Oct 02, 2012 1355 1364 1339 1354 0 +6.01(+0.45%)
Oct 01, 2012 1346 1361 1333 1348 0 -0.28(-0.02%)
Sep 28, 2012 1344 1360 1334 1348 0 +1.28(+0.10%)
Sep 27, 2012 1316 1352 1311 1347 0 +43.44(+3.33%)
Sep 26, 2012 1298 1312 1285 1303 0 +3.66(+0.28%)
Sep 25, 2012 1320 1328 1295 1299 0 -16.23(-1.23%)
Sep 24, 2012 1319 1328 1307 1316 0 -8.63(-0.65%)
Sep 21, 2012 1341 1349 1322 1324 0 +1.08(+0.08%)
Sep 20, 2012 1339 1348 1313 1323 0 -31.62(-2.33%)
Sep 19, 2012 1364 1371 1347 1355 0 -8.48(-0.62%)
Sep 18, 2012 1360 1369 1346 1363 0 +10.64(+0.79%)
Sep 17, 2012 1373 1377 1347 1353 0 -25.89(-1.88%)
Sep 14, 2012 1364 1400 1358 1379 0 +26.43(+1.95%)
Sep 13, 2012 1346 1360 1326 1352 0 +4.92(+0.37%)
Sep 12, 2012 1348 1358 1337 1347 0 +4.87(+0.36%)
Sep 11, 2012 1330 1353 1324 1342 0 +12.79(+0.96%)
Sep 10, 2012 1331 1349 1318 1330 0 +2.36(+0.18%)
Sep 07, 2012 1321 1337 1314 1327 0 +7.80(+0.59%)
Sep 06, 2012 1298 1328 1291 1319 0 +31.95(+2.48%)
Sep 05, 2012 1297 1305 1282 1287 0 -15.89(-1.22%)
Sep 04, 2012 1318 1326 1288 1303 0 -18.26(-1.38%)
Aug 31, 2012 1322 1322 1322 0 +28.47(+2.20%)
Aug 30, 2012 1301 1307 1287 1293 0 -15.26(-1.17%)
Aug 29, 2012 1301 1316 1294 1308 0 +3.56(+0.27%)
Aug 27, 2012 1311 1317 1294 1305 0 -1.24(-0.09%)
Aug 24, 2012 1301 1313 1288 1306 0 +2.42(+0.19%)
Aug 23, 2012 1311 1319 1294 1304 0 -6.60(-0.50%)
Aug 22, 2012 1317 1325 1302 1310 0 -16.69(-1.26%)
Aug 21, 2012 1326 1345 1317 1327 0 +7.02(+0.53%)
Aug 20, 2012 1317 1328 1305 1320 0 +0.46(+0.03%)
Aug 17, 2012 1316 1327 1307 1319 0 -10.32(-0.78%)
Aug 16, 2012 1320 1336 1310 1330 0 +15.57(+1.18%)
Aug 15, 2012 1300 1325 1298 1314 0 +3.60(+0.27%)
Aug 14, 2012 1326 1334 1306 1311 0 -4.15(-0.32%)
Aug 13, 2012 1319 1330 1302 1315 0 -12.79(-0.96%)
Aug 11, 2012 1309 1331 1304 1328 0 +0.00(+0.00%)
Aug 10, 2012 1309 1331 1304 1328 0 +16.38(+1.25%)
Aug 09, 2012 1296 1322 1293 1311 0 +14.62(+1.13%)
Aug 08, 2012 1290 1309 1287 1297 0 -5.81(-0.45%)
Aug 07, 2012 1288 1320 1292 1302 0 +6.16(+0.48%)
Aug 06, 2012 1283 1310 1283 1296 0 +6.09(+0.47%)
Aug 03, 2012 1275 1299 1272 1290 0 +26.98(+2.14%)
Aug 02, 2012 1247 1280 1241 1263 0 -5.18(-0.41%)
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.