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, 2016 2745 2768 2726 2750 0 +6.17(+0.22%)
Nov 29, 2016 2748 2764 2709 2744 0 -10.21(-0.37%)
Nov 28, 2016 2757 2780 2738 2754 0 -1.82(-0.07%)
Nov 25, 2016 2766 2773 2746 2756 0 -21.35(-0.77%)
Nov 23, 2016 2777 2777 2777 2777 0 -4.72(-0.17%)
Nov 22, 2016 2787 2805 2765 2782 0 +21.65(+0.78%)
Nov 21, 2016 2754 2772 2739 2760 0 +18.73(+0.68%)
Nov 18, 2016 2732 2753 2707 2741 0 +16.32(+0.60%)
Nov 17, 2016 2758 2769 2705 2725 0 -20.77(-0.76%)
Nov 16, 2016 2686 2752 2683 2746 0 +49.61(+1.84%)
Nov 15, 2016 2695 2717 2655 2696 0 +33.26(+1.25%)
Nov 14, 2016 2696 2723 2654 2663 0 -79.35(-2.89%)
Nov 11, 2016 2677 2765 2646 2742 0 +40.04(+1.48%)
Nov 10, 2016 2795 2803 2695 2702 0 -88.21(-3.16%)
Nov 09, 2016 2774 2822 2746 2791 0 -48.51(-1.71%)
Nov 08, 2016 2830 2858 2808 2839 0 -4.18(-0.15%)
Nov 07, 2016 2794 2848 2783 2843 0 +94.51(+3.44%)
Nov 04, 2016 2741 2773 2722 2749 0 +0.52(+0.02%)
Nov 03, 2016 2755 2778 2733 2748 0 -4.18(-0.15%)
Nov 02, 2016 2776 2788 2738 2752 0 -26.38(-0.95%)
Nov 01, 2016 2813 2826 2753 2779 0 -25.76(-0.92%)
Oct 31, 2016 2790 2810 2777 2805 0 +27.55(+0.99%)
Oct 28, 2016 2797 2814 2772 2777 0 -2.81(-0.10%)
Oct 27, 2016 2816 2825 2773 2780 0 -26.87(-0.96%)
Oct 26, 2016 2801 2830 2789 2807 0 -24.92(-0.88%)
Oct 25, 2016 2821 2843 2816 2832 0 +9.22(+0.33%)
Oct 24, 2016 2799 2827 2792 2822 0 +32.32(+1.16%)
Oct 21, 2016 2777 2800 2761 2790 0 +0.16(+0.01%)
Oct 20, 2016 2778 2801 2764 2790 0 +5.87(+0.21%)
Oct 19, 2016 2778 2792 2753 2784 0 +10.49(+0.38%)
Oct 18, 2016 2779 2787 2759 2774 0 +25.88(+0.94%)
Oct 17, 2016 2748 2769 2732 2748 0 -11.75(-0.43%)
Oct 14, 2016 2787 2813 2749 2759 0 +13.71(+0.50%)
Oct 13, 2016 2776 2779 2665 2746 0 -64.91(-2.31%)
Oct 12, 2016 2783 2821 2760 2811 0 +42.93(+1.55%)
Oct 11, 2016 2797 2804 2748 2768 0 -50.37(-1.79%)
Oct 10, 2016 2813 2841 2806 2818 0 +7.99(+0.28%)
Oct 07, 2016 2811 2814 2803 2810 0 +28.00(+1.01%)
Oct 06, 2016 2773 2787 2744 2782 0 +22.93(+0.83%)
Oct 05, 2016 2765 2776 2750 2759 0 +16.69(+0.61%)
Oct 04, 2016 2771 2786 2734 2742 0 +55.17(+2.05%)
Sep 26, 2016 2704 2711 2675 2687 0 -28.15(-1.04%)
Sep 23, 2016 2759 2764 2703 2715 0 -46.84(-1.70%)
Sep 22, 2016 2768 2786 2745 2762 0 +15.09(+0.55%)
Sep 21, 2016 2712 2753 2706 2747 0 +52.24(+1.94%)
Sep 20, 2016 2720 2727 2691 2695 0 -6.44(-0.24%)
Sep 19, 2016 2701 2724 2694 2701 0 +72.62(+2.76%)
Sep 16, 2016 2650 2659 2613 2629 0 -20.69(-0.78%)
Sep 15, 2016 2595 2659 2593 2649 0 +56.37(+2.17%)
Sep 14, 2016 2579 2605 2563 2593 0 +18.44(+0.72%)
Sep 13, 2016 2592 2605 2557 2575 0 -37.69(-1.44%)
Sep 12, 2016 2568 2618 2539 2612 0 +35.76(+1.39%)
Sep 09, 2016 2645 2649 2569 2577 0 -106.43(-3.97%)
Sep 08, 2016 2692 2698 2667 2683 0 -4.15(-0.15%)
Sep 07, 2016 2727 2746 2680 2687 0 +17.73(+0.66%)
Sep 06, 2016 2672 2692 2646 2669 0 +18.86(+0.71%)
Sep 02, 2016 2651 2651 2651 2651 0 +14.81(+0.56%)
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.