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 (%)
Feb 26, 2010 1225 1241 1215 1233 0 +16.03(+1.32%)
Feb 25, 2010 1210 1221 1192 1217 0 -7.04(-0.58%)
Feb 24, 2010 1221 1237 1209 1224 0 +8.91(+0.73%)
Feb 23, 2010 1234 1243 1206 1215 0 -21.19(-1.71%)
Feb 22, 2010 1234 1252 1228 1236 0 +32.82(+2.73%)
Feb 19, 2010 1205 1212 1188 1203 0 -1.99(-0.17%)
Feb 18, 2010 1202 1214 1190 1205 0 +7.55(+0.63%)
Feb 17, 2010 1195 1205 1184 1198 0 +6.79(+0.57%)
Feb 16, 2010 1171 1193 1166 1191 0 +25.79(+2.21%)
Feb 12, 2010 1165 1165 1165 0 -18.72(-1.58%)
Feb 11, 2010 1167 1190 1152 1184 0 +36.36(+3.17%)
Feb 10, 2010 1141 1159 1128 1148 0 -8.93(-0.77%)
Feb 09, 2010 1161 1177 1142 1157 0 +18.99(+1.67%)
Feb 08, 2010 1150 1161 1119 1138 0 +4.03(+0.36%)
Feb 05, 2010 1125 1149 1105 1134 0 -10.25(-0.90%)
Feb 04, 2010 1187 1193 1137 1144 0 -50.59(-4.24%)
Feb 03, 2010 1189 1206 1175 1194 0 +14.92(+1.26%)
Feb 02, 2010 1184 1191 1162 1179 0 +22.44(+1.94%)
Feb 01, 2010 1166 1186 1141 1157 0 +30.01(+2.66%)
Jan 29, 2010 1143 1158 1120 1127 0 +2.52(+0.22%)
Jan 28, 2010 1144 1147 1107 1124 0 -1.81(-0.16%)
Jan 27, 2010 1129 1144 1117 1126 0 -1.04(-0.09%)
Jan 26, 2010 1142 1149 1120 1127 0 -15.91(-1.39%)
Jan 25, 2010 1137 1169 1135 1143 0 +8.08(+0.71%)
Jan 22, 2010 1182 1188 1134 1135 0 -55.01(-4.62%)
Jan 21, 2010 1218 1228 1185 1190 0 -25.09(-2.06%)
Jan 20, 2010 1220 1225 1199 1215 0 -12.79(-1.04%)
Jan 19, 2010 1199 1233 1192 1228 0 +34.62(+2.90%)
Jan 15, 2010 1193 1193 1193 0 -30.53(-2.49%)
Jan 14, 2010 1236 1241 1219 1224 0 -10.38(-0.84%)
Jan 13, 2010 1209 1239 1202 1234 0 +27.83(+2.31%)
Jan 12, 2010 1227 1234 1196 1207 0 -37.35(-3.00%)
Jan 11, 2010 1254 1266 1227 1244 0 -5.37(-0.43%)
Jan 08, 2010 1251 1262 1239 1249 0 +0.15(+0.01%)
Jan 07, 2010 1276 1282 1242 1249 0 -35.26(-2.75%)
Jan 06, 2010 1289 1298 1270 1284 0 -1.78(-0.14%)
Jan 05, 2010 1290 1301 1274 1286 0 -1.77(-0.14%)
Jan 04, 2010 1278 1301 1274 1288 0 +17.64(+1.39%)
Dec 31, 2009 1270 1270 1270 0 +13.68(+1.09%)
Dec 30, 2009 1251 1262 1246 1257 0 +6.67(+0.53%)
Dec 29, 2009 1258 1260 1244 1250 0 +5.74(+0.46%)
Dec 28, 2009 1259 1262 1240 1244 0 -11.90(-0.95%)
Dec 24, 2009 1259 1264 1246 1256 0 +14.31(+1.15%)
Dec 23, 2009 1259 1264 1240 1242 0 -13.54(-1.08%)
Dec 22, 2009 1246 1267 1241 1255 0 +9.66(+0.78%)
Dec 21, 2009 1236 1254 1230 1246 0 +13.37(+1.08%)
Dec 18, 2009 1227 1245 1212 1232 0 +33.30(+2.78%)
Dec 17, 2009 1204 1218 1189 1199 0 -5.25(-0.44%)
Dec 16, 2009 1200 1224 1197 1204 0 +7.17(+0.60%)
Dec 15, 2009 1197 1211 1188 1197 0 -4.48(-0.37%)
Dec 14, 2009 1201 1207 1194 1202 0 +12.48(+1.05%)
Dec 11, 2009 1206 1217 1181 1189 0 -20.25(-1.67%)
Dec 10, 2009 1202 1217 1189 1209 0 +1.49(+0.12%)
Dec 09, 2009 1211 1215 1193 1208 0 +6.34(+0.53%)
Dec 08, 2009 1196 1211 1190 1201 0 -5.62(-0.47%)
Dec 07, 2009 1203 1215 1194 1207 0 +9.09(+0.76%)
Dec 04, 2009 1183 1205 1178 1198 0 +25.21(+2.15%)
Dec 03, 2009 1195 1198 1169 1173 0 -24.86(-2.08%)
Dec 02, 2009 1155 1200 1154 1198 0 +35.25(+3.03%)
Dec 01, 2009 1158 1173 1153 1162 0 +18.82(+1.65%)
Nov 30, 2009 1134 1156 1128 1144 0 +6.87(+0.60%)
Nov 27, 2009 1115 1145 1112 1137 0 -56.28(-4.72%)
Nov 25, 2009 1193 1193 1193 0 +8.87(+0.75%)
Nov 24, 2009 1189 1198 1173 1184 0 -7.28(-0.61%)
Nov 23, 2009 1193 1210 1183 1191 0 +14.35(+1.22%)
Nov 20, 2009 1167 1184 1159 1177 0 -6.29(-0.53%)
Nov 19, 2009 1202 1212 1165 1183 0 -44.77(-3.65%)
Nov 18, 2009 1226 1240 1213 1228 0 -0.91(-0.07%)
Nov 17, 2009 1223 1237 1209 1229 0 -4.44(-0.36%)
Nov 16, 2009 1219 1246 1211 1233 0 +31.51(+2.62%)
Nov 13, 2009 1185 1210 1177 1202 0 +20.28(+1.72%)
Nov 12, 2009 1184 1204 1171 1182 0 -9.43(-0.79%)
Nov 11, 2009 1173 1201 1163 1191 0 +37.94(+3.29%)
Nov 10, 2009 1155 1169 1140 1153 0 +3.97(+0.35%)
Nov 09, 2009 1127 1154 1121 1149 0 +28.10(+2.51%)
Nov 06, 2009 1115 1138 1108 1121 0 +6.73(+0.60%)
Nov 05, 2009 1106 1131 1097 1114 0 +16.95(+1.54%)
Nov 04, 2009 1092 1118 1084 1097 0 +13.40(+1.24%)
Nov 03, 2009 1079 1095 1058 1084 0 -4.29(-0.39%)
Nov 02, 2009 1100 1109 1067 1088 0 +1.52(+0.14%)
Oct 30, 2009 1120 1128 1073 1087 0 -36.62(-3.26%)
Oct 29, 2009 1109 1134 1101 1123 0 +29.03(+2.65%)
Oct 28, 2009 1129 1143 1090 1094 0 -35.20(-3.12%)
Oct 27, 2009 1158 1168 1119 1130 0 -25.47(-2.21%)
Oct 26, 2009 1170 1183 1146 1155 0 -3.01(-0.26%)
Oct 23, 2009 1165 1178 1148 1158 0 -31.91(-2.68%)
Oct 22, 2009 1185 1203 1163 1190 0 -3.76(-0.31%)
Oct 21, 2009 1188 1224 1174 1194 0 +6.68(+0.56%)
Oct 20, 2009 1185 1206 1178 1187 0 -2.76(-0.23%)
Oct 19, 2009 1187 1201 1173 1190 0 +13.50(+1.15%)
Oct 16, 2009 1190 1197 1155 1176 0 -23.05(-1.92%)
Oct 15, 2009 1223 1232 1192 1199 0 -31.56(-2.56%)
Oct 14, 2009 1236 1243 1212 1231 0 +25.68(+2.13%)
Oct 13, 2009 1198 1220 1183 1205 0 +13.17(+1.10%)
Oct 12, 2009 1210 1218 1180 1192 0 -2.70(-0.23%)
Oct 09, 2009 1170 1203 1167 1195 0 +27.19(+2.33%)
Oct 08, 2009 1194 1198 1155 1168 0 -25.40(-2.13%)
Oct 07, 2009 1197 1207 1178 1193 0 -16.02(-1.33%)
Oct 06, 2009 1205 1228 1195 1209 0 +10.40(+0.87%)
Oct 05, 2009 1188 1211 1178 1199 0 +16.17(+1.37%)
Oct 02, 2009 1181 1207 1162 1182 0 -14.25(-1.19%)
Oct 01, 2009 1252 1260 1192 1197 0 -59.78(-4.76%)
Sep 30, 2009 1256 1273 1232 1256 0 +14.86(+1.20%)
Sep 29, 2009 1259 1272 1232 1242 0 -6.81(-0.55%)
Sep 28, 2009 1222 1261 1216 1248 0 +32.18(+2.65%)
Sep 25, 2009 1213 1231 1202 1216 0 -0.83(-0.07%)
Sep 24, 2009 1262 1269 1207 1217 0 -42.12(-3.35%)
Sep 23, 2009 1265 1282 1253 1259 0 -8.28(-0.65%)
Sep 22, 2009 1259 1282 1249 1267 0 +15.51(+1.24%)
Sep 21, 2009 1251 1268 1239 1252 0 -7.99(-0.63%)
Sep 18, 2009 1261 1278 1246 1260 0 +0.55(+0.04%)
Sep 17, 2009 1272 1286 1249 1259 0 -11.66(-0.92%)
Sep 16, 2009 1265 1281 1247 1271 0 +12.90(+1.03%)
Sep 15, 2009 1257 1270 1244 1258 0 +6.93(+0.55%)
Sep 14, 2009 1250 1262 1234 1251 0 -7.60(-0.60%)
Sep 11, 2009 1286 1289 1246 1259 0 -19.79(-1.55%)
Sep 10, 2009 1267 1287 1243 1279 0 +18.60(+1.48%)
Sep 09, 2009 1249 1273 1237 1260 0 +6.98(+0.56%)
Sep 08, 2009 1239 1263 1229 1253 0 +34.46(+2.83%)
Sep 04, 2009 1219 1219 1219 0 +24.95(+2.09%)
Sep 03, 2009 1183 1199 1169 1194 0 +18.66(+1.59%)
Sep 02, 2009 1170 1194 1162 1175 0 +4.16(+0.36%)
Sep 01, 2009 1195 1235 1163 1171 0 -20.26(-1.70%)
Aug 31, 2009 1190 1202 1173 1191 0 -13.95(-1.16%)
Aug 28, 2009 1203 1223 1186 1205 0 +30.12(+2.56%)
Aug 27, 2009 1170 1181 1150 1175 0 +0.67(+0.06%)
Aug 26, 2009 1186 1197 1157 1174 0 -8.04(-0.68%)
Aug 25, 2009 1184 1196 1167 1182 0 +1.25(+0.11%)
Aug 24, 2009 1180 1200 1160 1181 0 +16.85(+1.45%)
Aug 21, 2009 1165 1173 1143 1164 0 +7.97(+0.69%)
Aug 20, 2009 1137 1165 1130 1156 0 +15.75(+1.38%)
Aug 19, 2009 1127 1148 1112 1140 0 +0.15(+0.01%)
Aug 18, 2009 1131 1149 1117 1140 0 +20.97(+1.87%)
Aug 17, 2009 1133 1145 1110 1119 0 -38.95(-3.36%)
Aug 14, 2009 1187 1201 1147 1158 0 -39.88(-3.33%)
Aug 13, 2009 1175 1204 1152 1198 0 +40.38(+3.49%)
Aug 12, 2009 1135 1175 1130 1158 0 +21.30(+1.87%)
Aug 11, 2009 1142 1159 1123 1136 0 -6.76(-0.59%)
Aug 10, 2009 1148 1160 1128 1143 0 -7.97(-0.69%)
Aug 07, 2009 1154 1168 1129 1151 0 +6.45(+0.56%)
Aug 06, 2009 1168 1184 1130 1145 0 -16.71(-1.44%)
Aug 05, 2009 1177 1184 1148 1161 0 -17.62(-1.49%)
Aug 04, 2009 1179 1196 1162 1179 0 -7.77(-0.65%)
Aug 03, 2009 1190 1203 1168 1187 0 +17.86(+1.53%)
Jul 31, 2009 1184 1202 1157 1169 0 -14.28(-1.21%)
Jul 30, 2009 1181 1212 1164 1183 0 +42.50(+3.73%)
Jul 29, 2009 1150 1157 1126 1141 0 -18.28(-1.58%)
Jul 28, 2009 1153 1172 1138 1159 0 +5.76(+0.50%)
Jul 27, 2009 1164 1173 1131 1153 0 +5.60(+0.49%)
Jul 25, 2009 1146 1157 1130 1148 0 -3.25(-0.28%)
Jul 24, 2009 1146 1161 1118 1151 0 -17.55(-1.50%)
Jul 23, 2009 1155 1182 1138 1168 0 +14.83(+1.29%)
Jul 22, 2009 1113 1170 1105 1154 0 +31.13(+2.77%)
Jul 21, 2009 1132 1146 1094 1123 0 +79.14(+7.58%)
Jun 26, 2009 1049 1064 1027 1043 0 -5.30(-0.51%)
Jun 25, 2009 1042 1053 1023 1049 0 +18.30(+1.78%)
Jun 24, 2009 1031 1051 1018 1030 0 +26.57(+2.65%)
Jun 23, 2009 1007 1017 981.68 1004 0 +5.64(+0.56%)
Jun 22, 2009 1026 1038 991.31 998.18 0 -32.35(-3.14%)
Jun 19, 2009 1029 1052 1010 1031 0 +9.25(+0.91%)
Jun 18, 2009 1027 1043 1010 1021 0 -4.66(-0.45%)
Jun 17, 2009 1023 1048 999.89 1026 0 +4.29(+0.42%)
Jun 16, 2009 1058 1074 1017 1022 0 -32.10(-3.05%)
Jun 15, 2009 1072 1080 1035 1054 0 -40.55(-3.71%)
Jun 12, 2009 1113 1123 1070 1094 0 -39.24(-3.46%)
Jun 11, 2009 1135 1154 1115 1134 0 -0.13(-0.01%)
Jun 10, 2009 1148 1163 1112 1134 0 -2.81(-0.25%)
Jun 09, 2009 1119 1155 1099 1136 0 +41.36(+3.78%)
Jun 08, 2009 1083 1105 1069 1095 0 +1.16(+0.11%)
Jun 05, 2009 1119 1127 1080 1094 0 -3.81(-0.35%)
Jun 04, 2009 1085 1128 1075 1098 0 +9.50(+0.87%)
Jun 03, 2009 1109 1122 1069 1088 0 -44.98(-3.97%)
Jun 02, 2009 1165 1180 1122 1133 0 -51.00(-4.31%)
Jun 01, 2009 1140 1197 1118 1184 0 +59.09(+5.25%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
May 01, 2009 1067 1085 1042 1077 0 +15.60(+1.47%)
Apr 30, 2009 1052 1090 1034 1061 0 +35.51(+3.46%)
Apr 29, 2009 997.57 1050 984.56 1026 0 +61.20(+6.35%)
Apr 28, 2009 960.33 982.29 946.88 964.45 0 -6.65(-0.68%)
Apr 27, 2009 964.95 997.72 950.01 971.09 0 -3.05(-0.31%)
Apr 24, 2009 972.03 1000 948.20 974.14 0 +7.30(+0.75%)
Apr 23, 2009 984.65 996.95 945.93 966.84 0 -6.18(-0.63%)
Apr 22, 2009 945.52 997.02 930.87 973.02 0 +24.60(+2.59%)
Apr 21, 2009 932.14 963.56 915.48 948.42 0 +2.70(+0.29%)
Apr 20, 2009 981.80 986.53 936.16 945.72 0 -49.14(-4.94%)
Apr 17, 2009 984.37 1004 960.95 994.86 0 +3.81(+0.38%)
Apr 16, 2009 983.14 1007 960.53 991.05 0 +13.12(+1.34%)
Apr 15, 2009 976.29 987.93 954.78 977.93 0 -8.91(-0.90%)
Apr 14, 2009 994.44 1013 969.28 986.84 0 -12.25(-1.23%)
Apr 13, 2009 998.38 1010 961.10 999.09 0 -3.99(-0.40%)
Apr 10, 2009 993.59 1020 976.41 1003 0 +0.00(+0.00%)
Apr 09, 2009 993.59 1020 975.99 1003 0 +36.62(+3.79%)
Apr 08, 2009 947.65 972.86 934.34 966.46 0 +21.35(+2.26%)
Apr 07, 2009 975.43 980.69 933.79 945.11 0 -33.99(-3.47%)
Apr 06, 2009 985.64 996.45 952.21 979.10 0 -33.49(-3.31%)
Apr 03, 2009 988.80 1017 964.51 1013 0 +7.74(+0.77%)
Apr 02, 2009 957.35 1020 949.66 1005 0 +69.41(+7.42%)
Apr 01, 2009 891.54 945.31 877.79 935.44 0 +38.53(+4.30%)
Mar 31, 2009 901.90 918.77 888.37 896.91 0 +5.09(+0.57%)
Mar 30, 2009 907.18 919.18 874.28 891.82 0 -38.32(-4.12%)
Mar 27, 2009 936.54 949.91 912.17 930.14 0 -13.73(-1.45%)
Mar 26, 2009 911.38 949.43 895.42 943.87 0 +41.37(+4.58%)
Mar 25, 2009 904.86 943.55 877.47 902.50 0 +2.18(+0.24%)
Mar 24, 2009 911.78 931.01 892.72 900.32 0 -21.11(-2.29%)
Mar 23, 2009 904.39 922.92 887.67 921.43 0 +78.94(+9.37%)
Mar 20, 2009 870.88 884.16 832.96 842.49 0 -29.71(-3.41%)
Mar 19, 2009 885.05 897.16 855.27 872.21 0 -20.01(-2.24%)
Mar 18, 2009 855.52 905.46 847.42 892.22 0 +22.54(+2.59%)
Mar 17, 2009 841.45 874.20 832.73 869.68 0 +24.69(+2.92%)
Mar 16, 2009 868.96 881.62 838.11 844.99 0 -21.43(-2.47%)
Mar 13, 2009 870.98 886.65 845.67 866.42 0 +3.10(+0.36%)
Mar 12, 2009 834.78 870.30 817.94 863.32 0 +30.01(+3.60%)
Mar 11, 2009 813.80 848.00 804.73 833.31 0 +22.68(+2.80%)
Mar 10, 2009 769.67 816.27 760.79 810.63 0 +65.72(+8.82%)
Mar 09, 2009 776.61 802.25 741.27 744.91 0 -37.28(-4.77%)
Mar 06, 2009 788.88 805.73 759.65 782.20 0 +11.67(+1.51%)
Mar 05, 2009 769.93 792.94 752.77 770.53 0 -4.09(-0.53%)
Mar 04, 2009 763.75 793.78 759.53 774.61 0 +30.48(+4.10%)
Mar 03, 2009 728.53 761.75 721.13 744.13 0 +23.66(+3.28%)
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.