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, 2017 3891 3934 3873 3910 0 +31.67(+0.82%)
Oct 30, 2017 3889 3925 3861 3878 0 +10.61(+0.27%)
Oct 27, 2017 3814 3875 3800 3868 0 +81.51(+2.15%)
Oct 26, 2017 3781 3800 3768 3786 0 +8.55(+0.23%)
Oct 25, 2017 3791 3808 3734 3778 0 -15.83(-0.42%)
Oct 24, 2017 3784 3803 3760 3793 0 +14.71(+0.39%)
Oct 23, 2017 3793 3805 3766 3779 0 +10.16(+0.27%)
Oct 20, 2017 3761 3773 3741 3768 0 +13.49(+0.36%)
Oct 19, 2017 3759 3779 3700 3755 0 -47.89(-1.26%)
Oct 18, 2017 3794 3823 3751 3803 0 +20.55(+0.54%)
Oct 17, 2017 3749 3786 3722 3782 0 +25.92(+0.69%)
Oct 16, 2017 3757 3767 3733 3756 0 +6.81(+0.18%)
Oct 13, 2017 3736 3758 3725 3750 0 +39.25(+1.06%)
Oct 12, 2017 3713 3733 3698 3710 0 +5.30(+0.14%)
Oct 11, 2017 3659 3711 3649 3705 0 +103.31(+2.87%)
Oct 10, 2017 3614 3622 3582 3602 0 +15.93(+0.44%)
Oct 09, 2017 3573 3593 3562 3586 0 +27.14(+0.76%)
Oct 06, 2017 3547 3562 3529 3559 0 +7.61(+0.21%)
Oct 05, 2017 3566 3583 3539 3551 0 +15.59(+0.44%)
Oct 04, 2017 3531 3544 3517 3535 0 -10.14(-0.29%)
Oct 03, 2017 3539 3552 3525 3546 0 +26.99(+0.77%)
Oct 02, 2017 3493 3525 3483 3519 0 +48.05(+1.38%)
Sep 29, 2017 3448 3477 3442 3471 0 +40.06(+1.17%)
Sep 28, 2017 3423 3439 3404 3431 0 -12.15(-0.35%)
Sep 27, 2017 3437 3456 3413 3443 0 +24.89(+0.73%)
Sep 26, 2017 3419 3440 3399 3418 0 +6.60(+0.19%)
Sep 25, 2017 3458 3460 3390 3411 0 -73.74(-2.12%)
Sep 22, 2017 3470 3492 3460 3485 0 -26.54(-0.76%)
Sep 21, 2017 3484 3527 3464 3511 0 +23.42(+0.67%)
Sep 20, 2017 3542 3546 3451 3488 0 -47.81(-1.35%)
Sep 19, 2017 3529 3552 3519 3536 0 +17.26(+0.49%)
Sep 18, 2017 3506 3533 3494 3519 0 +34.22(+0.98%)
Sep 15, 2017 3467 3489 3454 3484 0 +27.09(+0.78%)
Sep 14, 2017 3461 3488 3449 3457 0 -6.55(-0.19%)
Sep 13, 2017 3474 3487 3453 3464 0 -23.28(-0.67%)
Sep 12, 2017 3490 3501 3468 3487 0 -0.59(-0.02%)
Sep 11, 2017 3447 3494 3442 3488 0 +38.35(+1.11%)
Sep 08, 2017 3460 3474 3434 3449 0 -10.72(-0.31%)
Sep 07, 2017 3439 3466 3429 3460 0 +20.78(+0.60%)
Sep 06, 2017 3428 3454 3414 3439 0 +27.94(+0.82%)
Sep 05, 2017 3446 3467 3388 3411 0 -24.05(-0.70%)
Sep 01, 2017 3419 3444 3409 3435 0 +25.21(+0.74%)
Aug 31, 2017 3401 3414 3379 3410 0 +9.53(+0.28%)
Aug 30, 2017 3385 3413 3376 3401 0 +16.10(+0.48%)
Aug 29, 2017 3349 3395 3343 3385 0 +13.27(+0.39%)
Aug 28, 2017 3360 3385 3349 3371 0 -6.80(-0.20%)
Aug 25, 2017 3387 3401 3366 3378 0 +0.16(+0.00%)
Aug 24, 2017 3375 3390 3355 3378 0 +20.29(+0.60%)
Aug 23, 2017 3344 3362 3335 3358 0 +4.21(+0.13%)
Aug 22, 2017 3342 3368 3331 3353 0 +49.57(+1.50%)
Aug 21, 2017 3302 3313 3270 3304 0 +6.19(+0.19%)
Aug 18, 2017 3307 3320 3274 3298 0 +6.08(+0.18%)
Aug 17, 2017 3348 3353 3289 3292 0 -61.98(-1.85%)
Aug 16, 2017 3353 3365 3334 3354 0 -4.33(-0.13%)
Aug 15, 2017 3342 3367 3328 3358 0 +24.25(+0.73%)
Aug 14, 2017 3323 3341 3308 3334 0 +6.85(+0.21%)
Aug 11, 2017 3277 3336 3266 3327 0 +64.41(+1.97%)
Aug 10, 2017 3322 3329 3259 3262 0 -100.64(-2.99%)
Aug 09, 2017 3340 3368 3322 3363 0 -21.42(-0.63%)
Aug 08, 2017 3385 3412 3375 3384 0 -7.49(-0.22%)
Aug 07, 2017 3381 3398 3325 3392 0 +66.37(+2.00%)
Aug 04, 2017 3317 3338 3299 3326 0 +19.81(+0.60%)
Aug 03, 2017 3340 3344 3292 3306 0 -29.38(-0.88%)
Aug 02, 2017 3378 3386 3316 3335 0 +5.63(+0.17%)
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.