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 29, 2013 1551 1561 1543 1551 0 +9.78(+0.63%)
Nov 27, 2013 1542 1542 1542 0 +10.91(+0.71%)
Nov 26, 2013 1531 1542 1518 1531 0 +14.03(+0.93%)
Nov 25, 2013 1515 1526 1506 1517 0 +4.92(+0.33%)
Nov 22, 2013 1502 1519 1493 1512 0 +10.21(+0.68%)
Nov 21, 2013 1506 1521 1478 1501 0 -14.23(-0.94%)
Nov 20, 2013 1514 1531 1504 1516 0 -2.67(-0.18%)
Nov 19, 2013 1543 1549 1514 1518 0 -16.27(-1.06%)
Nov 18, 2013 1540 1555 1529 1535 0 -0.38(-0.02%)
Nov 15, 2013 1534 1545 1522 1535 0 +10.50(+0.69%)
Nov 14, 2013 1535 1542 1516 1524 0 -18.12(-1.17%)
Nov 12, 2013 1525 1548 1519 1543 0 +9.74(+0.64%)
Nov 11, 2013 1537 1545 1522 1533 0 -14.09(-0.91%)
Nov 08, 2013 1536 1553 1525 1547 0 +0.31(+0.02%)
Nov 07, 2013 1570 1573 1542 1547 0 -18.44(-1.18%)
Nov 06, 2013 1555 1573 1546 1565 0 +8.73(+0.56%)
Nov 05, 2013 1538 1569 1542 1556 0 -9.49(-0.61%)
Nov 04, 2013 1559 1584 1555 1566 0 -5.75(-0.37%)
Nov 01, 2013 1562 1591 1563 1572 0 -2.46(-0.16%)
Oct 31, 2013 1565 1597 1561 1574 0 -5.23(-0.33%)
Oct 30, 2013 1595 1609 1570 1579 0 -14.73(-0.92%)
Oct 29, 2013 1585 1599 1575 1594 0 +14.03(+0.89%)
Oct 28, 2013 1574 1590 1567 1580 0 +12.70(+0.81%)
Oct 25, 2013 1563 1578 1551 1567 0 -6.56(-0.42%)
Oct 24, 2013 1564 1595 1562 1574 0 -11.84(-0.75%)
Oct 23, 2013 1603 1616 1569 1586 0 -45.18(-2.77%)
Oct 22, 2013 1627 1644 1615 1631 0 +9.31(+0.57%)
Oct 21, 2013 1617 1628 1608 1622 0 -1.08(-0.07%)
Oct 18, 2013 1604 1631 1594 1623 0 +26.92(+1.69%)
Oct 17, 2013 1568 1605 1558 1596 0 +22.00(+1.40%)
Oct 16, 2013 1564 1580 1557 1574 0 +13.46(+0.86%)
Oct 15, 2013 1557 1575 1548 1560 0 +2.61(+0.17%)
Oct 14, 2013 1541 1561 1535 1558 0 +0.21(+0.01%)
Oct 11, 2013 1543 1564 1534 1557 0 +23.31(+1.52%)
Oct 10, 2013 1517 1539 1511 1534 0 +33.70(+2.25%)
Oct 09, 2013 1524 1529 1488 1500 0 -11.74(-0.78%)
Oct 08, 2013 1541 1554 1506 1512 0 -14.47(-0.95%)
Oct 07, 2013 1519 1540 1513 1527 0 -8.02(-0.52%)
Oct 04, 2013 1518 1543 1517 1535 0 +5.80(+0.38%)
Oct 03, 2013 1528 1544 1509 1529 0 +12.37(+0.82%)
Oct 02, 2013 1507 1525 1496 1516 0 -0.42(-0.03%)
Oct 01, 2013 1494 1523 1491 1517 0 +25.56(+1.71%)
Sep 27, 2013 1503 1509 1484 1491 0 -19.13(-1.27%)
Sep 26, 2013 1512 1520 1497 1510 0 -2.96(-0.20%)
Sep 25, 2013 1519 1526 1506 1513 0 -13.21(-0.87%)
Sep 24, 2013 1532 1541 1514 1527 0 -6.22(-0.41%)
Sep 23, 2013 1545 1551 1520 1533 0 +16.23(+1.07%)
Sep 20, 2013 1534 1545 1513 1517 0 -16.04(-1.05%)
Sep 19, 2013 1542 1548 1527 1533 0 -5.77(-0.38%)
Sep 18, 2013 1528 1550 1515 1538 0 -0.26(-0.02%)
Sep 17, 2013 1543 1552 1530 1539 0 +7.50(+0.49%)
Sep 16, 2013 1535 1545 1523 1531 0 +20.21(+1.34%)
Sep 13, 2013 1508 1516 1499 1511 0 +3.34(+0.22%)
Sep 12, 2013 1520 1528 1502 1508 0 -14.69(-0.96%)
Sep 11, 2013 1525 1535 1515 1522 0 -9.46(-0.62%)
Sep 10, 2013 1534 1541 1516 1532 0 +15.63(+1.03%)
Sep 09, 2013 1498 1521 1494 1516 0 +26.74(+1.80%)
Sep 06, 2013 1506 1513 1481 1489 0 -11.04(-0.74%)
Sep 05, 2013 1484 1511 1477 1500 0 +22.61(+1.53%)
Sep 04, 2013 1473 1488 1455 1478 0 +12.67(+0.86%)
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.