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

Microsemi Corporation - Common Stock (NQ: MSCC )

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 31, 2003 12.17 12.38 11.95 12.26 341,200 +0.11(+0.86%)
Dec 30, 2003 12.10 12.28 11.96 12.15 200,480 +0.03(+0.21%)
Dec 29, 2003 12.25 12.47 12.10 12.12 398,376 -0.05(-0.41%)
Dec 26, 2003 12.07 12.18 11.96 12.18 36,089 +0.16(+1.29%)
Dec 24, 2003 12.00 12.10 11.97 12.02 88,275 -0.04(-0.33%)
Dec 23, 2003 11.89 12.06 11.79 12.06 304,375 +0.18(+1.52%)
Dec 22, 2003 11.54 11.89 11.41 11.88 335,556 +0.28(+2.37%)
Dec 19, 2003 11.91 12.06 11.45 11.61 185,109 -0.21(-1.82%)
Dec 18, 2003 11.38 11.92 11.35 11.82 241,353 +0.47(+4.14%)
Dec 17, 2003 11.67 11.67 10.99 11.35 262,201 -0.03(-0.22%)
Dec 16, 2003 11.47 11.59 11.04 11.38 251,685 -0.12(-1.09%)
Dec 15, 2003 12.34 12.40 11.47 11.50 254,098 -0.51(-4.25%)
Dec 12, 2003 11.96 12.15 11.69 12.01 421,822 +0.14(+1.18%)
Dec 11, 2003 11.63 12.00 11.59 11.87 610,400 +0.22(+1.89%)
Dec 10, 2003 12.03 12.19 11.37 11.65 512,880 -0.36(-3.00%)
Dec 09, 2003 12.42 12.63 11.97 12.01 385,496 -0.34(-2.71%)
Dec 08, 2003 11.96 12.60 11.96 12.35 490,286 +0.33(+2.74%)
Dec 05, 2003 11.93 12.30 11.93 12.02 234,899 -0.21(-1.71%)
Dec 04, 2003 12.47 12.63 11.76 12.22 715,127 -0.27(-2.12%)
Dec 03, 2003 12.87 12.90 12.37 12.49 562,198 -0.27(-2.08%)
Dec 02, 2003 12.46 12.91 12.43 12.76 465,208 +0.35(+2.78%)
Dec 01, 2003 12.19 12.50 12.11 12.41 251,023 +0.29(+2.43%)
Nov 28, 2003 11.72 12.22 11.72 12.12 90,904 +0.31(+2.63%)
Nov 26, 2003 11.73 11.98 11.53 11.80 311,146 -0.08(-0.63%)
Nov 25, 2003 11.85 12.12 11.80 11.88 544,869 +0.08(+0.64%)
Nov 24, 2003 10.93 11.81 10.90 11.80 499,953 +0.90(+8.30%)
Nov 21, 2003 10.68 11.15 10.69 10.90 555,368 +0.22(+2.11%)
Nov 20, 2003 10.32 10.91 10.32 10.68 505,757 +0.23(+2.20%)
Nov 19, 2003 10.28 10.67 10.23 10.45 474,704 +0.21(+2.10%)
Nov 18, 2003 10.53 10.74 10.20 10.23 154,934 -0.17(-1.68%)
Nov 17, 2003 10.76 10.86 10.38 10.40 266,219 -0.45(-4.15%)
Nov 14, 2003 11.43 11.55 10.86 10.86 168,294 -0.52(-4.57%)
Nov 13, 2003 11.29 11.47 11.21 11.38 178,561 +0.10(+0.89%)
Nov 12, 2003 10.76 11.28 10.76 11.28 295,993 +0.50(+4.64%)
Nov 11, 2003 10.82 10.91 10.55 10.78 330,257 -0.04(-0.32%)
Nov 10, 2003 11.06 11.17 10.66 10.81 393,052 -0.33(-2.96%)
Nov 07, 2003 11.03 11.37 11.03 11.14 177,625 +0.04(+0.36%)
Nov 06, 2003 11.12 11.22 10.92 11.10 256,815 -0.02(-0.18%)
Nov 05, 2003 11.03 11.22 10.87 11.12 330,190 +0.18(+1.65%)
Nov 04, 2003 11.21 11.40 10.93 10.94 682,358 -0.09(-0.82%)
Nov 03, 2003 10.45 11.27 10.45 11.03 271,344 +0.67(+6.52%)
Oct 31, 2003 10.40 10.59 10.25 10.36 155,393 -0.06(-0.58%)
Oct 30, 2003 10.30 10.54 10.27 10.41 238,591 +0.11(+1.12%)
Oct 29, 2003 10.21 10.46 10.01 10.30 242,080 +0.10(+0.98%)
Oct 28, 2003 9.505 10.38 9.480 10.20 348,890 +0.85(+9.15%)
Oct 27, 2003 9.085 9.470 9.085 9.345 179,000 +0.22(+2.41%)
Oct 24, 2003 9.175 9.175 9.035 9.125 119,400 -0.11(-1.19%)
Oct 23, 2003 9.265 9.345 9.045 9.235 162,200 -0.28(-2.89%)
Oct 22, 2003 9.965 10.00 9.455 9.510 300,800 -0.52(-5.18%)
Oct 21, 2003 9.585 10.06 9.438 10.03 544,800 +0.46(+4.86%)
Oct 20, 2003 9.300 9.585 9.045 9.565 308,003 +0.26(+2.85%)
Oct 17, 2003 9.615 9.625 9.255 9.300 212,326 -0.22(-2.31%)
Oct 16, 2003 9.615 9.615 9.315 9.520 196,558 -0.10(-0.99%)
Oct 15, 2003 9.650 9.820 9.540 9.615 513,067 +0.09(+0.94%)
Oct 14, 2003 9.275 9.525 8.955 9.525 246,377 +0.28(+2.97%)
Oct 13, 2003 9.055 9.455 8.980 9.250 214,784 +0.27(+2.95%)
Oct 10, 2003 9.015 9.050 8.800 8.985 123,650 +0.00(+0.06%)
Oct 09, 2003 9.160 9.260 8.810 8.980 222,526 +0.01(+0.06%)
Oct 08, 2003 9.365 9.365 8.905 8.975 310,923 -0.41(-4.32%)
Oct 07, 2003 8.830 9.390 8.775 9.380 363,732 +0.46(+5.10%)
Oct 06, 2003 8.870 9.000 8.675 8.925 302,391 +0.06(+0.68%)
Oct 03, 2003 8.355 8.975 8.355 8.865 695,555 +0.62(+7.45%)
Oct 02, 2003 7.890 8.310 7.845 8.250 310,823 +0.40(+5.10%)
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.