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 (%)
Dec 29, 2017 3652 3652 3652 3652 0 -12.48(-0.34%)
Dec 28, 2017 3647 3680 3634 3665 0 +58.72(+1.63%)
Dec 27, 2017 3601 3612 3589 3606 0 +11.57(+0.32%)
Dec 26, 2017 3617 3629 3574 3594 0 -57.59(-1.58%)
Dec 22, 2017 3651 3657 3621 3652 0 +32.52(+0.90%)
Dec 21, 2017 3648 3661 3614 3619 0 -18.35(-0.50%)
Dec 20, 2017 3630 3657 3608 3638 0 +14.56(+0.40%)
Dec 19, 2017 3615 3639 3600 3623 0 -4.86(-0.13%)
Dec 18, 2017 3618 3638 3601 3628 0 +3.93(+0.11%)
Dec 15, 2017 3612 3642 3597 3624 0 +13.65(+0.38%)
Dec 14, 2017 3621 3640 3599 3610 0 +3.83(+0.11%)
Dec 13, 2017 3623 3631 3598 3607 0 +0.07(+0.00%)
Dec 12, 2017 3602 3619 3584 3606 0 -9.40(-0.26%)
Dec 11, 2017 3601 3636 3594 3616 0 +33.11(+0.92%)
Dec 08, 2017 3621 3640 3575 3583 0 -3.11(-0.09%)
Dec 07, 2017 3565 3595 3545 3586 0 +30.02(+0.84%)
Dec 06, 2017 3573 3593 3530 3556 0 -46.75(-1.30%)
Dec 05, 2017 3601 3640 3573 3603 0 -18.17(-0.50%)
Dec 04, 2017 3695 3716 3612 3621 0 -55.86(-1.52%)
Dec 01, 2017 3685 3710 3633 3677 0 -1.63(-0.04%)
Nov 30, 2017 3683 3702 3639 3678 0 +13.02(+0.36%)
Nov 29, 2017 3800 3806 3639 3665 0 -141.69(-3.72%)
Nov 28, 2017 3813 3831 3788 3807 0 -10.06(-0.26%)
Nov 27, 2017 3870 3872 3811 3817 0 -154.38(-3.89%)
Nov 24, 2017 3943 3976 3934 3971 0 +47.75(+1.22%)
Nov 22, 2017 3950 3965 3911 3924 0 -20.63(-0.52%)
Nov 21, 2017 3940 3971 3931 3944 0 +39.46(+1.01%)
Nov 20, 2017 3891 3915 3879 3905 0 +20.05(+0.52%)
Nov 17, 2017 3897 3917 3870 3885 0 -6.94(-0.18%)
Nov 16, 2017 3854 3906 3853 3892 0 +58.87(+1.54%)
Nov 15, 2017 3829 3851 3804 3833 0 -39.41(-1.02%)
Nov 14, 2017 3866 3887 3837 3872 0 -21.95(-0.56%)
Nov 13, 2017 3869 3900 3849 3894 0 +23.22(+0.60%)
Nov 10, 2017 3877 3887 3854 3871 0 +7.56(+0.20%)
Nov 09, 2017 3908 3920 3825 3863 0 -65.79(-1.67%)
Nov 08, 2017 3922 3941 3899 3929 0 -1.22(-0.03%)
Nov 07, 2017 3943 3961 3897 3930 0 -16.27(-0.41%)
Nov 06, 2017 3915 3955 3904 3947 0 +40.40(+1.03%)
Nov 03, 2017 3884 3917 3847 3906 0 +18.71(+0.48%)
Nov 02, 2017 3884 3901 3858 3888 0 +3.17(+0.08%)
Nov 01, 2017 3932 3938 3860 3884 0 -25.50(-0.65%)
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%)
Aug 01, 2017 3331 3350 3310 3330 0 -1.44(-0.04%)
Jul 31, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
Jul 03, 2017 3228 3244 3202 3209 0 -12.90(-0.40%)
Jun 30, 2017 3216 3239 3196 3222 0 +16.62(+0.52%)
Jun 29, 2017 3246 3251 3174 3205 0 -50.17(-1.54%)
Jun 28, 2017 3246 3263 3197 3255 0 +33.50(+1.04%)
Jun 27, 2017 3284 3288 3211 3222 0 -89.39(-2.70%)
Jun 26, 2017 3343 3356 3291 3311 0 -47.57(-1.42%)
Jun 23, 2017 3351 3369 3334 3359 0 +10.24(+0.31%)
Jun 22, 2017 3351 3369 3335 3349 0 -0.75(-0.02%)
Jun 21, 2017 3312 3360 3305 3349 0 +46.73(+1.41%)
Jun 20, 2017 3341 3362 3299 3303 0 -16.72(-0.50%)
Jun 19, 2017 3309 3335 3300 3319 0 +34.95(+1.06%)
Jun 16, 2017 3284 3299 3267 3284 0 +33.70(+1.04%)
Jun 15, 2017 3223 3259 3211 3251 0 -19.33(-0.59%)
Jun 14, 2017 3270 3296 3242 3270 0 -1.24(-0.04%)
Jun 13, 2017 3265 3282 3241 3271 0 +31.00(+0.96%)
Jun 12, 2017 3287 3281 3211 3240 0 -54.58(-1.66%)
Jun 09, 2017 3380 3393 3239 3295 0 -102.46(-3.02%)
Jun 08, 2017 3382 3404 3359 3397 0 +38.37(+1.14%)
Jun 07, 2017 3364 3383 3344 3359 0 +7.60(+0.23%)
Jun 06, 2017 3343 3370 3329 3351 0 +7.07(+0.21%)
Jun 05, 2017 3360 3374 3334 3344 0 +9.42(+0.28%)
Jun 02, 2017 3313 3342 3300 3335 0 +25.42(+0.77%)
Jun 01, 2017 3290 3314 3272 3309 0 +44.72(+1.37%)
May 31, 2017 3266 3272 3237 3265 0 -33.35(-1.01%)
May 30, 2017 3290 3307 3272 3298 0 +21.05(+0.64%)
May 26, 2017 3277 3286 3254 3277 0 -2.50(-0.08%)
May 25, 2017 3289 3305 3269 3280 0 +3.32(+0.10%)
May 24, 2017 3267 3284 3256 3276 0 +13.83(+0.42%)
May 23, 2017 3262 3275 3245 3262 0 +1.35(+0.04%)
May 22, 2017 3258 3274 3244 3261 0 +20.33(+0.63%)
May 19, 2017 3232 3248 3217 3241 0 +25.10(+0.78%)
May 18, 2017 3173 3228 3166 3216 0 +43.57(+1.37%)
May 17, 2017 3222 3227 3166 3172 0 -76.39(-2.35%)
May 16, 2017 3243 3252 3221 3248 0 +2.95(+0.09%)
May 15, 2017 3260 3273 3222 3246 0 -12.44(-0.38%)
May 12, 2017 3268 3265 3236 3258 0 -19.07(-0.58%)
May 11, 2017 3278 3299 3253 3277 0 +9.26(+0.28%)
May 10, 2017 3255 3290 3234 3268 0 +6.64(+0.20%)
May 09, 2017 3237 3270 3234 3261 0 +35.61(+1.10%)
May 08, 2017 3206 3239 3195 3226 0 +40.25(+1.26%)
May 05, 2017 3166 3190 3149 3185 0 +22.36(+0.71%)
May 04, 2017 3169 3176 3145 3163 0 -12.43(-0.39%)
May 03, 2017 3142 3179 3132 3175 0 +26.89(+0.85%)
May 02, 2017 3127 3159 3115 3148 0 +43.81(+1.41%)
May 01, 2017 3087 3112 3076 3105 0 +28.06(+0.91%)
Apr 28, 2017 3103 3116 3069 3077 0 -12.57(-0.41%)
Apr 27, 2017 3091 3114 3081 3089 0 +10.30(+0.33%)
Apr 26, 2017 3090 3096 3061 3079 0 -11.00(-0.36%)
Apr 25, 2017 3068 3104 3063 3090 0 +30.98(+1.01%)
Apr 24, 2017 3048 3074 3036 3059 0 +56.39(+1.88%)
Apr 21, 2017 3006 3011 2986 3002 0 +19.61(+0.66%)
Apr 20, 2017 2971 2991 2958 2983 0 +26.20(+0.89%)
Apr 19, 2017 2983 2991 2945 2957 0 -12.02(-0.40%)
Apr 18, 2017 2961 2977 2949 2969 0 -15.98(-0.54%)
Apr 17, 2017 2981 2990 2958 2985 0 +21.93(+0.74%)
Apr 13, 2017 2984 3020 2958 2963 0 -37.76(-1.26%)
Apr 12, 2017 3026 3040 2978 3000 0 -20.15(-0.67%)
Apr 11, 2017 3044 3047 2982 3021 0 -14.46(-0.48%)
Apr 10, 2017 3065 3070 3024 3035 0 -29.32(-0.96%)
Apr 07, 2017 3053 3082 3044 3064 0 +10.78(+0.35%)
Apr 06, 2017 3050 3063 3032 3054 0 +2.48(+0.08%)
Apr 05, 2017 3073 3099 3047 3051 0 -5.79(-0.19%)
Apr 04, 2017 3051 3072 3044 3057 0 +1.89(+0.06%)
Apr 03, 2017 3066 3073 3038 3055 0 -1.36(-0.04%)
Mar 31, 2017 3047 3068 3032 3056 0 -15.38(-0.50%)
Mar 30, 2017 3054 3084 3046 3072 0 +9.62(+0.31%)
Mar 29, 2017 3066 3069 3048 3062 0 -32.48(-1.05%)
Mar 28, 2017 3092 3105 3070 3095 0 +16.84(+0.55%)
Mar 27, 2017 3049 3088 3036 3078 0 +25.09(+0.82%)
Mar 24, 2017 3047 3082 3034 3053 0 +22.07(+0.73%)
Mar 23, 2017 3023 3043 3011 3031 0 -8.05(-0.26%)
Mar 22, 2017 3026 3053 3012 3039 0 +19.80(+0.66%)
Mar 21, 2017 3097 3119 3014 3019 0 -48.81(-1.59%)
Mar 20, 2017 3065 3092 3052 3068 0 +19.19(+0.63%)
Mar 17, 2017 3050 3066 3032 3049 0 +13.52(+0.45%)
Mar 16, 2017 3027 3046 3016 3035 0 +35.78(+1.19%)
Mar 15, 2017 2955 3010 2949 2999 0 +58.08(+1.97%)
Mar 14, 2017 2956 2965 2935 2941 0 -25.47(-0.86%)
Mar 13, 2017 2947 2974 2941 2967 0 +36.58(+1.25%)
Mar 10, 2017 2913 2936 2906 2930 0 +13.25(+0.45%)
Mar 09, 2017 2913 2932 2890 2917 0 -20.88(-0.71%)
Mar 08, 2017 2955 2967 2929 2938 0 -2.51(-0.09%)
Mar 07, 2017 2917 2952 2911 2940 0 +36.93(+1.27%)
Mar 06, 2017 2895 2913 2881 2903 0 +0.50(+0.02%)
Mar 03, 2017 2905 2913 2875 2903 0 -1.42(-0.05%)
Mar 02, 2017 2935 2944 2896 2904 0 -62.51(-2.11%)
Mar 01, 2017 2949 2971 2930 2967 0 +20.01(+0.68%)
Feb 28, 2017 2964 2973 2936 2947 0 -15.33(-0.52%)
Feb 27, 2017 2980 2986 2948 2962 0 -25.38(-0.85%)
Feb 24, 2017 2960 2992 2942 2987 0 +11.49(+0.39%)
Feb 23, 2017 3012 3016 2967 2976 0 -30.59(-1.02%)
Feb 22, 2017 3015 3020 2988 3006 0 -17.58(-0.58%)
Feb 21, 2017 3022 3039 3002 3024 0 +4.30(+0.14%)
Feb 17, 2017 3020 3020 3020 3020 0 +13.73(+0.46%)
Feb 16, 2017 2965 3024 2950 3006 0 +39.37(+1.33%)
Feb 15, 2017 2942 2976 2936 2967 0 +36.22(+1.24%)
Feb 14, 2017 2942 2949 2901 2930 0 -32.05(-1.08%)
Feb 13, 2017 2909 2976 2903 2962 0 +74.70(+2.59%)
Feb 10, 2017 2872 2901 2855 2888 0 +34.48(+1.21%)
Feb 09, 2017 2860 2880 2842 2853 0 -4.57(-0.16%)
Feb 08, 2017 2887 2892 2850 2858 0 -15.06(-0.52%)
Feb 07, 2017 2901 2911 2865 2873 0 -21.96(-0.76%)
Feb 06, 2017 2902 2906 2876 2895 0 -8.88(-0.31%)
Feb 03, 2017 2898 2916 2882 2904 0 +21.95(+0.76%)
Feb 02, 2017 2873 2896 2860 2882 0 -25.86(-0.89%)
Feb 01, 2017 2923 2937 2882 2908 0 +18.33(+0.63%)
Jan 31, 2017 2899 2914 2867 2889 0 -25.00(-0.86%)
Jan 30, 2017 2903 2921 2878 2914 0 -1.59(-0.05%)
Jan 27, 2017 2910 2928 2890 2916 0 +10.90(+0.38%)
Jan 26, 2017 2922 2940 2893 2905 0 -18.32(-0.63%)
Jan 25, 2017 2907 2934 2887 2923 0 +41.51(+1.44%)
Jan 24, 2017 2849 2893 2844 2882 0 +50.19(+1.77%)
Jan 23, 2017 2830 2852 2814 2832 0 +17.29(+0.61%)
Jan 20, 2017 2772 2833 2764 2814 0 +59.88(+2.17%)
Jan 19, 2017 2748 2768 2734 2754 0 +3.63(+0.13%)
Jan 18, 2017 2748 2769 2735 2751 0 -0.35(-0.01%)
Jan 17, 2017 2760 2768 2737 2751 0 +0.97(+0.04%)
Jan 13, 2017 2750 2750 2750 2750 0 +18.15(+0.66%)
Jan 12, 2017 2736 2777 2696 2732 0 -71.25(-2.54%)
Jan 11, 2017 2768 2808 2758 2803 0 +12.30(+0.44%)
Jan 10, 2017 2781 2811 2768 2791 0 +10.03(+0.36%)
Jan 09, 2017 2758 2795 2748 2781 0 +35.34(+1.29%)
Jan 06, 2017 2753 2768 2728 2746 0 -9.36(-0.34%)
Jan 05, 2017 2743 2776 2732 2755 0 +26.89(+0.99%)
Jan 04, 2017 2732 2746 2712 2728 0 +0.60(+0.02%)
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.