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 (%)
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%)
Nov 01, 2010 1305 1319 1287 1299 0 -3.43(-0.26%)
Oct 29, 2010 1291 1312 1279 1303 0 +7.06(+0.54%)
Oct 28, 2010 1300 1311 1277 1296 0 +10.40(+0.81%)
Oct 27, 2010 1255 1292 1246 1285 0 +36.39(+2.91%)
Oct 25, 2010 1248 1262 1236 1249 0 +11.63(+0.94%)
Oct 22, 2010 1215 1243 1208 1237 0 +26.03(+2.15%)
Oct 21, 2010 1221 1229 1192 1211 0 -3.22(-0.27%)
Oct 20, 2010 1207 1226 1197 1215 0 +15.65(+1.31%)
Oct 19, 2010 1205 1225 1185 1199 0 -21.50(-1.76%)
Oct 18, 2010 1223 1232 1207 1220 0 -7.05(-0.57%)
Oct 15, 2010 1239 1246 1211 1227 0 -0.67(-0.05%)
Oct 14, 2010 1232 1246 1218 1228 0 -4.41(-0.36%)
Oct 13, 2010 1223 1243 1212 1233 0 +16.99(+1.40%)
Oct 12, 2010 1208 1226 1192 1216 0 +5.71(+0.47%)
Oct 11, 2010 1208 1225 1199 1210 0 +3.05(+0.25%)
Oct 08, 2010 1201 1213 1178 1207 0 +13.41(+1.12%)
Oct 07, 2010 1194 1206 1178 1193 0 +3.98(+0.33%)
Oct 06, 2010 1201 1212 1179 1189 0 -16.82(-1.39%)
Oct 05, 2010 1191 1215 1181 1206 0 +23.38(+1.98%)
Oct 04, 2010 1192 1200 1167 1183 0 -8.91(-0.75%)
Oct 01, 2010 1200 1210 1178 1192 0 +1.28(+0.11%)
Sep 30, 2010 1196 1217 1176 1190 0 -9.92(-0.83%)
Sep 29, 2010 1180 1214 1177 1200 0 +15.07(+1.27%)
Sep 28, 2010 1164 1191 1152 1185 0 +19.79(+1.70%)
Sep 27, 2010 1171 1180 1158 1166 0 -8.38(-0.71%)
Sep 24, 2010 1145 1180 1141 1174 0 +43.62(+3.86%)
Sep 23, 2010 1124 1151 1114 1130 0 -9.47(-0.83%)
Sep 22, 2010 1146 1158 1127 1140 0 -14.04(-1.22%)
Sep 21, 2010 1163 1174 1144 1154 0 -10.21(-0.88%)
Sep 20, 2010 1152 1172 1143 1164 0 +13.76(+1.20%)
Sep 17, 2010 1151 1172 1142 1150 0 +4.41(+0.38%)
Sep 15, 2010 1138 1154 1126 1146 0 -4.85(-0.42%)
Sep 14, 2010 1131 1159 1125 1151 0 +9.84(+0.86%)
Sep 13, 2010 1117 1148 1117 1141 0 +42.53(+3.87%)
Sep 10, 2010 1103 1114 1085 1098 0 -7.82(-0.71%)
Sep 09, 2010 1114 1128 1099 1106 0 -0.79(-0.07%)
Sep 08, 2010 1102 1116 1091 1107 0 +3.40(+0.31%)
Sep 07, 2010 1119 1129 1096 1104 0 -23.95(-2.12%)
Sep 03, 2010 1127 1127 1127 0 +28.93(+2.63%)
Sep 02, 2010 1085 1109 1078 1099 0 +10.76(+0.99%)
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.