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, 2009 1134 1156 1128 1144 0 +6.87(+0.60%)
Nov 27, 2009 1115 1145 1112 1137 0 -56.28(-4.72%)
Nov 25, 2009 1193 1193 1193 0 +8.87(+0.75%)
Nov 24, 2009 1189 1198 1173 1184 0 -7.28(-0.61%)
Nov 23, 2009 1193 1210 1183 1191 0 +14.35(+1.22%)
Nov 20, 2009 1167 1184 1159 1177 0 -6.29(-0.53%)
Nov 19, 2009 1202 1212 1165 1183 0 -44.77(-3.65%)
Nov 18, 2009 1226 1240 1213 1228 0 -0.91(-0.07%)
Nov 17, 2009 1223 1237 1209 1229 0 -4.44(-0.36%)
Nov 16, 2009 1219 1246 1211 1233 0 +31.51(+2.62%)
Nov 13, 2009 1185 1210 1177 1202 0 +20.28(+1.72%)
Nov 12, 2009 1184 1204 1171 1182 0 -9.43(-0.79%)
Nov 11, 2009 1173 1201 1163 1191 0 +37.94(+3.29%)
Nov 10, 2009 1155 1169 1140 1153 0 +3.97(+0.35%)
Nov 09, 2009 1127 1154 1121 1149 0 +28.10(+2.51%)
Nov 06, 2009 1115 1138 1108 1121 0 +6.73(+0.60%)
Nov 05, 2009 1106 1131 1097 1114 0 +16.95(+1.54%)
Nov 04, 2009 1092 1118 1084 1097 0 +13.40(+1.24%)
Nov 03, 2009 1079 1095 1058 1084 0 -4.29(-0.39%)
Nov 02, 2009 1100 1109 1067 1088 0 +1.52(+0.14%)
Oct 30, 2009 1120 1128 1073 1087 0 -36.62(-3.26%)
Oct 29, 2009 1109 1134 1101 1123 0 +29.03(+2.65%)
Oct 28, 2009 1129 1143 1090 1094 0 -35.20(-3.12%)
Oct 27, 2009 1158 1168 1119 1130 0 -25.47(-2.21%)
Oct 26, 2009 1170 1183 1146 1155 0 -3.01(-0.26%)
Oct 23, 2009 1165 1178 1148 1158 0 -31.91(-2.68%)
Oct 22, 2009 1185 1203 1163 1190 0 -3.76(-0.31%)
Oct 21, 2009 1188 1224 1174 1194 0 +6.68(+0.56%)
Oct 20, 2009 1185 1206 1178 1187 0 -2.76(-0.23%)
Oct 19, 2009 1187 1201 1173 1190 0 +13.50(+1.15%)
Oct 16, 2009 1190 1197 1155 1176 0 -23.05(-1.92%)
Oct 15, 2009 1223 1232 1192 1199 0 -31.56(-2.56%)
Oct 14, 2009 1236 1243 1212 1231 0 +25.68(+2.13%)
Oct 13, 2009 1198 1220 1183 1205 0 +13.17(+1.10%)
Oct 12, 2009 1210 1218 1180 1192 0 -2.70(-0.23%)
Oct 09, 2009 1170 1203 1167 1195 0 +27.19(+2.33%)
Oct 08, 2009 1194 1198 1155 1168 0 -25.40(-2.13%)
Oct 07, 2009 1197 1207 1178 1193 0 -16.02(-1.33%)
Oct 06, 2009 1205 1228 1195 1209 0 +10.40(+0.87%)
Oct 05, 2009 1188 1211 1178 1199 0 +16.17(+1.37%)
Oct 02, 2009 1181 1207 1162 1182 0 -14.25(-1.19%)
Oct 01, 2009 1252 1260 1192 1197 0 -59.78(-4.76%)
Sep 30, 2009 1256 1273 1232 1256 0 +14.86(+1.20%)
Sep 29, 2009 1259 1272 1232 1242 0 -6.81(-0.55%)
Sep 28, 2009 1222 1261 1216 1248 0 +32.18(+2.65%)
Sep 25, 2009 1213 1231 1202 1216 0 -0.83(-0.07%)
Sep 24, 2009 1262 1269 1207 1217 0 -42.12(-3.35%)
Sep 23, 2009 1265 1282 1253 1259 0 -8.28(-0.65%)
Sep 22, 2009 1259 1282 1249 1267 0 +15.51(+1.24%)
Sep 21, 2009 1251 1268 1239 1252 0 -7.99(-0.63%)
Sep 18, 2009 1261 1278 1246 1260 0 +0.55(+0.04%)
Sep 17, 2009 1272 1286 1249 1259 0 -11.66(-0.92%)
Sep 16, 2009 1265 1281 1247 1271 0 +12.90(+1.03%)
Sep 15, 2009 1257 1270 1244 1258 0 +6.93(+0.55%)
Sep 14, 2009 1250 1262 1234 1251 0 -7.60(-0.60%)
Sep 11, 2009 1286 1289 1246 1259 0 -19.79(-1.55%)
Sep 10, 2009 1267 1287 1243 1279 0 +18.60(+1.48%)
Sep 09, 2009 1249 1273 1237 1260 0 +6.98(+0.56%)
Sep 08, 2009 1239 1263 1229 1253 0 +34.46(+2.83%)
Sep 04, 2009 1219 1219 1219 0 +24.95(+2.09%)
Sep 03, 2009 1183 1199 1169 1194 0 +18.66(+1.59%)
Sep 02, 2009 1170 1194 1162 1175 0 +4.16(+0.36%)
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.