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 31, 2015 2160 2160 2160 2160 0 -17.51(-0.80%)
Dec 30, 2015 2193 2201 2172 2178 0 -18.90(-0.86%)
Dec 29, 2015 2191 2211 2181 2197 0 +10.56(+0.48%)
Dec 28, 2015 2192 2201 2166 2186 0 -9.34(-0.43%)
Dec 24, 2015 2196 2196 2196 2196 0 +4.96(+0.23%)
Dec 23, 2015 2191 2202 2172 2191 0 +9.52(+0.44%)
Dec 22, 2015 2176 2187 2160 2181 0 +8.40(+0.39%)
Dec 21, 2015 2164 2181 2148 2173 0 +16.41(+0.76%)
Dec 18, 2015 2150 2178 2138 2156 0 -9.52(-0.44%)
Dec 17, 2015 2185 2204 2164 2166 0 -19.54(-0.89%)
Dec 16, 2015 2177 2193 2153 2185 0 +28.25(+1.31%)
Dec 15, 2015 2136 2171 2126 2157 0 +35.92(+1.69%)
Dec 14, 2015 2130 2131 2102 2121 0 -8.57(-0.40%)
Dec 11, 2015 2149 2166 2125 2130 0 -43.81(-2.02%)
Dec 10, 2015 2173 2195 2160 2174 0 +0.67(+0.03%)
Dec 09, 2015 2195 2205 2163 2173 0 -32.80(-1.49%)
Dec 08, 2015 2198 2224 2182 2206 0 -13.93(-0.63%)
Dec 07, 2015 2235 2247 2208 2220 0 -9.11(-0.41%)
Dec 04, 2015 2184 2236 2172 2229 0 +37.54(+1.71%)
Dec 03, 2015 2226 2233 2180 2191 0 -8.51(-0.39%)
Dec 02, 2015 2198 2219 2183 2200 0 -3.97(-0.18%)
Dec 01, 2015 2173 2212 2168 2204 0 +40.00(+1.85%)
Nov 30, 2015 2141 2173 2129 2164 0 +21.05(+0.98%)
Nov 27, 2015 2131 2156 2122 2143 0 +2.83(+0.13%)
Nov 25, 2015 2140 2140 2140 2140 0 +7.53(+0.35%)
Nov 24, 2015 2119 2143 2096 2132 0 +0.61(+0.03%)
Nov 23, 2015 2132 2134 2128 2132 0 -21.10(-0.98%)
Nov 20, 2015 2152 2159 2143 2153 0 +17.74(+0.83%)
Nov 19, 2015 2153 2160 2120 2135 0 +3.33(+0.16%)
Nov 18, 2015 2110 2137 2092 2132 0 +18.42(+0.87%)
Nov 17, 2015 2104 2139 2096 2113 0 +14.93(+0.71%)
Nov 16, 2015 2058 2103 2049 2098 0 +35.47(+1.72%)
Nov 13, 2015 2076 2088 2035 2063 0 -27.48(-1.31%)
Nov 12, 2015 2113 2132 2088 2090 0 -29.36(-1.39%)
Nov 11, 2015 2115 2139 2099 2120 0 +6.38(+0.30%)
Nov 10, 2015 2123 2138 2098 2113 0 -50.00(-2.31%)
Nov 09, 2015 2155 2175 2139 2163 0 -1.33(-0.06%)
Nov 06, 2015 2133 2171 2118 2165 0 +17.59(+0.82%)
Nov 05, 2015 2167 2172 2138 2147 0 -36.90(-1.69%)
Nov 04, 2015 2152 2196 2142 2184 0 +54.09(+2.54%)
Nov 03, 2015 2092 2145 2079 2130 0 +42.89(+2.06%)
Nov 02, 2015 2059 2094 2053 2087 0 +21.74(+1.05%)
Oct 30, 2015 2053 2079 2035 2065 0 +17.63(+0.86%)
Oct 29, 2015 2052 2063 2024 2048 0 -35.24(-1.69%)
Oct 28, 2015 2069 2102 2050 2083 0 +9.97(+0.48%)
Oct 27, 2015 2056 2098 2038 2073 0 -8.98(-0.43%)
Oct 26, 2015 2119 2124 2037 2082 0 -40.84(-1.92%)
Oct 23, 2015 2133 2145 2103 2123 0 +10.74(+0.51%)
Oct 22, 2015 2092 2121 2085 2112 0 +36.84(+1.78%)
Oct 21, 2015 2092 2104 2069 2075 0 -11.28(-0.54%)
Oct 20, 2015 2081 2100 2069 2086 0 +2.79(+0.13%)
Oct 19, 2015 2080 2099 2060 2084 0 +0.08(+0.00%)
Oct 16, 2015 2080 2095 2067 2084 0 +8.17(+0.39%)
Oct 15, 2015 2100 2130 2052 2075 0 -6.00(-0.29%)
Oct 14, 2015 2036 2100 2025 2081 0 +38.73(+1.90%)
Oct 13, 2015 2043 2061 2024 2043 0 -19.83(-0.96%)
Oct 12, 2015 2061 2074 2049 2063 0 +8.51(+0.41%)
Oct 09, 2015 2076 2091 2044 2054 0 -20.60(-0.99%)
Oct 08, 2015 2051 2085 2025 2075 0 +13.13(+0.64%)
Oct 07, 2015 2040 2078 2026 2061 0 +53.74(+2.68%)
Oct 06, 2015 2002 2027 1966 2008 0 -7.79(-0.39%)
Oct 05, 2015 1998 2031 1974 2016 0 +39.36(+1.99%)
Oct 02, 2015 1929 1979 1922 1976 0 +3.32(+0.17%)
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.