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 28, 2014 1623 1639 1612 1624 0 +4.36(+0.27%)
Feb 27, 2014 1605 1624 1599 1620 0 +12.30(+0.77%)
Feb 26, 2014 1592 1617 1586 1608 0 +18.89(+1.19%)
Feb 25, 2014 1595 1604 1580 1589 0 -10.73(-0.67%)
Feb 24, 2014 1600 1612 1586 1599 0 +10.25(+0.64%)
Feb 21, 2014 1603 1612 1582 1589 0 -6.87(-0.43%)
Feb 20, 2014 1583 1603 1571 1596 0 +5.28(+0.33%)
Feb 19, 2014 1591 1607 1578 1591 0 -6.16(-0.39%)
Feb 18, 2014 1601 1610 1581 1597 0 -8.20(-0.51%)
Feb 14, 2014 1605 1605 1605 0 +23.61(+1.49%)
Feb 13, 2014 1562 1588 1558 1582 0 +8.59(+0.55%)
Feb 12, 2014 1570 1585 1560 1573 0 +7.16(+0.46%)
Feb 11, 2014 1558 1575 1545 1566 0 +9.18(+0.59%)
Feb 10, 2014 1547 1566 1541 1557 0 +9.11(+0.59%)
Feb 07, 2014 1537 1559 1530 1547 0 +17.56(+1.15%)
Feb 06, 2014 1509 1536 1504 1530 0 +36.05(+2.41%)
Feb 05, 2014 1501 1512 1483 1494 0 -17.00(-1.13%)
Feb 04, 2014 1510 1524 1500 1511 0 +4.72(+0.31%)
Feb 03, 2014 1537 1547 1497 1506 0 -27.53(-1.80%)
Jan 31, 2014 1533 1556 1521 1534 0 -12.07(-0.78%)
Jan 30, 2014 1545 1561 1533 1546 0 +11.38(+0.74%)
Jan 29, 2014 1539 1557 1525 1534 0 -12.78(-0.83%)
Jan 28, 2014 1545 1557 1528 1547 0 +1.46(+0.09%)
Jan 27, 2014 1555 1565 1531 1546 0 -20.96(-1.34%)
Jan 24, 2014 1587 1594 1559 1567 0 -26.40(-1.66%)
Jan 23, 2014 1601 1615 1581 1593 0 -19.66(-1.22%)
Jan 22, 2014 1597 1619 1590 1613 0 +21.14(+1.33%)
Jan 21, 2014 1595 1605 1578 1592 0 +3.15(+0.20%)
Jan 17, 2014 1588 1588 1588 0 -17.25(-1.07%)
Jan 16, 2014 1600 1619 1587 1606 0 +23.74(+1.50%)
Jan 15, 2014 1569 1595 1566 1582 0 +12.50(+0.80%)
Jan 14, 2014 1540 1573 1537 1569 0 +38.89(+2.54%)
Jan 13, 2014 1540 1555 1524 1531 0 -1.51(-0.10%)
Jan 10, 2014 1530 1545 1520 1532 0 +7.73(+0.51%)
Jan 09, 2014 1542 1546 1513 1524 0 -22.37(-1.45%)
Jan 08, 2014 1542 1557 1535 1547 0 +14.10(+0.92%)
Jan 07, 2014 1529 1544 1521 1533 0 +5.03(+0.33%)
Jan 06, 2014 1534 1541 1518 1528 0 -2.34(-0.15%)
Jan 03, 2014 1535 1546 1520 1530 0 -8.05(-0.52%)
Jan 02, 2014 1556 1562 1528 1538 0 -24.45(-1.56%)
Dec 31, 2013 1562 1562 1562 0 +0.87(+0.06%)
Dec 30, 2013 1547 1567 1545 1562 0 +21.98(+1.43%)
Dec 27, 2013 1538 1546 1530 1540 0 +5.44(+0.35%)
Dec 26, 2013 1539 1550 1524 1534 0 -0.48(-0.03%)
Dec 24, 2013 1535 1535 1535 0 +3.31(+0.22%)
Dec 23, 2013 1529 1542 1519 1531 0 +15.54(+1.03%)
Dec 20, 2013 1513 1532 1502 1516 0 -1.41(-0.09%)
Dec 19, 2013 1515 1527 1502 1517 0 -2.52(-0.17%)
Dec 18, 2013 1521 1528 1491 1520 0 -4.41(-0.29%)
Dec 17, 2013 1529 1541 1514 1524 0 +4.91(+0.32%)
Dec 16, 2013 1513 1535 1509 1519 0 +12.28(+0.81%)
Dec 13, 2013 1520 1527 1500 1507 0 -3.91(-0.26%)
Dec 12, 2013 1534 1541 1503 1511 0 -24.54(-1.60%)
Dec 11, 2013 1549 1558 1529 1535 0 -0.08(-0.01%)
Dec 10, 2013 1539 1550 1525 1535 0 -8.03(-0.52%)
Dec 09, 2013 1542 1557 1530 1543 0 -0.08(-0.01%)
Dec 06, 2013 1546 1558 1534 1544 0 +9.55(+0.62%)
Dec 05, 2013 1540 1551 1527 1534 0 -5.07(-0.33%)
Dec 04, 2013 1533 1554 1526 1539 0 -0.41(-0.03%)
Dec 03, 2013 1533 1557 1526 1539 0 +7.45(+0.49%)
Dec 02, 2013 1548 1560 1524 1532 0 -19.27(-1.24%)
Nov 29, 2013 1551 1561 1543 1551 0 +9.78(+0.63%)
Nov 27, 2013 1542 1542 1542 0 +10.91(+0.71%)
Nov 26, 2013 1531 1542 1518 1531 0 +14.03(+0.93%)
Nov 25, 2013 1515 1526 1506 1517 0 +4.92(+0.33%)
Nov 22, 2013 1502 1519 1493 1512 0 +10.21(+0.68%)
Nov 21, 2013 1506 1521 1478 1501 0 -14.23(-0.94%)
Nov 20, 2013 1514 1531 1504 1516 0 -2.67(-0.18%)
Nov 19, 2013 1543 1549 1514 1518 0 -16.27(-1.06%)
Nov 18, 2013 1540 1555 1529 1535 0 -0.38(-0.02%)
Nov 15, 2013 1534 1545 1522 1535 0 +10.50(+0.69%)
Nov 14, 2013 1535 1542 1516 1524 0 -18.12(-1.17%)
Nov 12, 2013 1525 1548 1519 1543 0 +9.74(+0.64%)
Nov 11, 2013 1537 1545 1522 1533 0 -14.09(-0.91%)
Nov 08, 2013 1536 1553 1525 1547 0 +0.31(+0.02%)
Nov 07, 2013 1570 1573 1542 1547 0 -18.44(-1.18%)
Nov 06, 2013 1555 1573 1546 1565 0 +8.73(+0.56%)
Nov 05, 2013 1538 1569 1542 1556 0 -9.49(-0.61%)
Nov 04, 2013 1559 1584 1555 1566 0 -5.75(-0.37%)
Nov 01, 2013 1562 1591 1563 1572 0 -2.46(-0.16%)
Oct 31, 2013 1565 1597 1561 1574 0 -5.23(-0.33%)
Oct 30, 2013 1595 1609 1570 1579 0 -14.73(-0.92%)
Oct 29, 2013 1585 1599 1575 1594 0 +14.03(+0.89%)
Oct 28, 2013 1574 1590 1567 1580 0 +12.70(+0.81%)
Oct 25, 2013 1563 1578 1551 1567 0 -6.56(-0.42%)
Oct 24, 2013 1564 1595 1562 1574 0 -11.84(-0.75%)
Oct 23, 2013 1603 1616 1569 1586 0 -45.18(-2.77%)
Oct 22, 2013 1627 1644 1615 1631 0 +9.31(+0.57%)
Oct 21, 2013 1617 1628 1608 1622 0 -1.08(-0.07%)
Oct 18, 2013 1604 1631 1594 1623 0 +26.92(+1.69%)
Oct 17, 2013 1568 1605 1558 1596 0 +22.00(+1.40%)
Oct 16, 2013 1564 1580 1557 1574 0 +13.46(+0.86%)
Oct 15, 2013 1557 1575 1548 1560 0 +2.61(+0.17%)
Oct 14, 2013 1541 1561 1535 1558 0 +0.21(+0.01%)
Oct 11, 2013 1543 1564 1534 1557 0 +23.31(+1.52%)
Oct 10, 2013 1517 1539 1511 1534 0 +33.70(+2.25%)
Oct 09, 2013 1524 1529 1488 1500 0 -11.74(-0.78%)
Oct 08, 2013 1541 1554 1506 1512 0 -14.47(-0.95%)
Oct 07, 2013 1519 1540 1513 1527 0 -8.02(-0.52%)
Oct 04, 2013 1518 1543 1517 1535 0 +5.80(+0.38%)
Oct 03, 2013 1528 1544 1509 1529 0 +12.37(+0.82%)
Oct 02, 2013 1507 1525 1496 1516 0 -0.42(-0.03%)
Oct 01, 2013 1494 1523 1491 1517 0 +25.56(+1.71%)
Sep 27, 2013 1503 1509 1484 1491 0 -19.13(-1.27%)
Sep 26, 2013 1512 1520 1497 1510 0 -2.96(-0.20%)
Sep 25, 2013 1519 1526 1506 1513 0 -13.21(-0.87%)
Sep 24, 2013 1532 1541 1514 1527 0 -6.22(-0.41%)
Sep 23, 2013 1545 1551 1520 1533 0 +16.23(+1.07%)
Sep 20, 2013 1534 1545 1513 1517 0 -16.04(-1.05%)
Sep 19, 2013 1542 1548 1527 1533 0 -5.77(-0.38%)
Sep 18, 2013 1528 1550 1515 1538 0 -0.26(-0.02%)
Sep 17, 2013 1543 1552 1530 1539 0 +7.50(+0.49%)
Sep 16, 2013 1535 1545 1523 1531 0 +20.21(+1.34%)
Sep 13, 2013 1508 1516 1499 1511 0 +3.34(+0.22%)
Sep 12, 2013 1520 1528 1502 1508 0 -14.69(-0.96%)
Sep 11, 2013 1525 1535 1515 1522 0 -9.46(-0.62%)
Sep 10, 2013 1534 1541 1516 1532 0 +15.63(+1.03%)
Sep 09, 2013 1498 1521 1494 1516 0 +26.74(+1.80%)
Sep 06, 2013 1506 1513 1481 1489 0 -11.04(-0.74%)
Sep 05, 2013 1484 1511 1477 1500 0 +22.61(+1.53%)
Sep 04, 2013 1473 1488 1455 1478 0 +12.67(+0.86%)
Sep 03, 2013 1476 1494 1455 1465 0 +21.39(+1.48%)
Aug 30, 2013 1444 1444 1444 0 -12.27(-0.84%)
Aug 29, 2013 1439 1465 1437 1456 0 +28.02(+1.96%)
Aug 28, 2013 1419 1437 1413 1428 0 +19.67(+1.40%)
Aug 27, 2013 1420 1430 1403 1408 0 -28.54(-1.99%)
Aug 26, 2013 1434 1452 1427 1437 0 +0.56(+0.04%)
Aug 23, 2013 1438 1448 1424 1436 0 +6.37(+0.45%)
Aug 22, 2013 1416 1439 1412 1430 0 +21.43(+1.52%)
Aug 21, 2013 1412 1427 1402 1409 0 -7.66(-0.54%)
Aug 20, 2013 1413 1429 1407 1416 0 +6.46(+0.46%)
Aug 19, 2013 1425 1431 1407 1410 0 -13.84(-0.97%)
Aug 16, 2013 1431 1443 1419 1424 0 -1.59(-0.11%)
Aug 15, 2013 1427 1438 1413 1425 0 -13.27(-0.92%)
Aug 14, 2013 1453 1460 1433 1438 0 -13.55(-0.93%)
Aug 13, 2013 1448 1461 1434 1452 0 +18.58(+1.30%)
Aug 12, 2013 1431 1448 1406 1433 0 -3.96(-0.28%)
Aug 09, 2013 1439 1450 1429 1437 0 -5.94(-0.41%)
Aug 08, 2013 1451 1456 1432 1443 0 +0.72(+0.05%)
Aug 07, 2013 1460 1464 1434 1443 0 -33.14(-2.25%)
Aug 06, 2013 1484 1496 1469 1476 0 -18.91(-1.27%)
Aug 05, 2013 1487 1501 1476 1495 0 +5.41(+0.36%)
Aug 02, 2013 1506 1510 1482 1489 0 -31.11(-2.05%)
Aug 01, 2013 1508 1527 1497 1520 0 +19.43(+1.29%)
Jul 31, 2013 1504 1516 1493 1501 0 +0.52(+0.03%)
Jul 30, 2013 1497 1516 1486 1500 0 +17.88(+1.21%)
Jul 29, 2013 1490 1498 1476 1483 0 -5.88(-0.40%)
Jul 26, 2013 1502 1509 1476 1488 0 -21.25(-1.41%)
Jul 25, 2013 1500 1514 1489 1510 0 +15.94(+1.07%)
Jul 24, 2013 1508 1521 1485 1494 0 -13.35(-0.89%)
Jul 23, 2013 1522 1531 1497 1507 0 +13.17(+0.88%)
Jul 22, 2013 1489 1500 1477 1494 0 -4.23(-0.28%)
Jul 19, 2013 1492 1506 1457 1498 0 -14.37(-0.95%)
Jul 18, 2013 1555 1562 1502 1513 0 -91.93(-5.73%)
Jul 17, 2013 1606 1621 1592 1604 0 -4.60(-0.29%)
Jul 16, 2013 1598 1618 1591 1609 0 +3.21(+0.20%)
Jul 15, 2013 1600 1616 1594 1606 0 +0.96(+0.06%)
Jul 12, 2013 1610 1620 1590 1605 0 -4.83(-0.30%)
Jul 11, 2013 1605 1620 1596 1610 0 +49.66(+3.18%)
Jul 10, 2013 1563 1579 1550 1560 0 +1.22(+0.08%)
Jul 09, 2013 1556 1572 1548 1559 0 +20.85(+1.36%)
Jul 08, 2013 1567 1572 1533 1538 0 -45.24(-2.86%)
Jul 05, 2013 1595 1604 1569 1583 0 +13.45(+0.86%)
Jul 03, 2013 1570 1570 1570 0 -15.23(-0.96%)
Jul 02, 2013 1595 1613 1577 1585 0 -0.49(-0.03%)
Jul 01, 2013 1595 1606 1579 1585 0 +7.74(+0.49%)
Jun 28, 2013 1571 1589 1562 1578 0 +43.54(+2.84%)
Jun 26, 2013 1532 1545 1518 1534 0 +11.48(+0.75%)
Jun 25, 2013 1498 1529 1489 1523 0 +43.91(+2.97%)
Jun 24, 2013 1475 1495 1457 1479 0 -23.89(-1.59%)
Jun 21, 2013 1525 1532 1493 1503 0 -10.89(-0.72%)
Jun 20, 2013 1534 1540 1507 1514 0 -45.12(-2.89%)
Jun 19, 2013 1583 1597 1556 1559 0 -31.07(-1.95%)
Jun 18, 2013 1570 1593 1562 1590 0 +27.42(+1.76%)
Jun 17, 2013 1565 1581 1551 1562 0 +16.83(+1.09%)
Jun 14, 2013 1565 1574 1536 1546 0 -20.82(-1.33%)
Jun 13, 2013 1551 1571 1538 1566 0 +5.72(+0.37%)
Jun 12, 2013 1590 1597 1554 1561 0 -18.02(-1.14%)
Jun 11, 2013 1592 1604 1575 1579 0 -28.73(-1.79%)
Jun 10, 2013 1605 1622 1593 1607 0 +3.98(+0.25%)
Jun 07, 2013 1608 1617 1590 1603 0 +10.98(+0.69%)
Jun 06, 2013 1595 1606 1576 1592 0 -2.72(-0.17%)
Jun 05, 2013 1616 1622 1588 1595 0 -24.26(-1.50%)
Jun 04, 2013 1611 1636 1601 1619 0 +11.22(+0.70%)
Jun 03, 2013 1605 1617 1591 1608 0 +27.94(+1.77%)
May 31, 2013 1596 1605 1575 1580 0 -21.77(-1.36%)
May 30, 2013 1608 1620 1591 1602 0 -6.86(-0.43%)
May 29, 2013 1595 1618 1590 1609 0 +7.32(+0.46%)
May 28, 2013 1607 1620 1593 1602 0 +13.14(+0.83%)
May 24, 2013 1588 1588 1588 0 +5.25(+0.33%)
May 23, 2013 1565 1593 1547 1583 0 -7.83(-0.49%)
May 22, 2013 1620 1629 1583 1591 0 -31.50(-1.94%)
May 21, 2013 1630 1645 1614 1622 0 -4.85(-0.30%)
May 20, 2013 1638 1649 1618 1627 0 -4.50(-0.28%)
May 17, 2013 1631 1640 1617 1632 0 +14.02(+0.87%)
May 16, 2013 1626 1638 1613 1618 0 -17.32(-1.06%)
May 15, 2013 1633 1643 1624 1635 0 -0.81(-0.05%)
May 13, 2013 1645 1653 1630 1636 0 -13.60(-0.82%)
May 10, 2013 1640 1653 1632 1650 0 +7.92(+0.48%)
May 09, 2013 1632 1651 1628 1642 0 +1.16(+0.07%)
May 08, 2013 1614 1647 1607 1640 0 +43.46(+2.72%)
May 07, 2013 1606 1610 1586 1597 0 -6.93(-0.43%)
May 06, 2013 1595 1615 1592 1604 0 +14.24(+0.90%)
May 03, 2013 1587 1602 1581 1590 0 +1.09(+0.07%)
May 02, 2013 1564 1593 1557 1589 0 +30.39(+1.95%)
May 01, 2013 1568 1576 1549 1558 0 -11.08(-0.71%)
Apr 30, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
Apr 01, 2013 1466 1472 1442 1449 0 -16.88(-1.15%)
Mar 28, 2013 1466 1466 1466 0 +2.48(+0.17%)
Mar 27, 2013 1449 1471 1442 1463 0 +6.62(+0.45%)
Mar 26, 2013 1449 1463 1442 1457 0 +12.15(+0.84%)
Mar 25, 2013 1458 1466 1437 1444 0 -7.49(-0.52%)
Mar 22, 2013 1446 1460 1438 1452 0 +8.87(+0.61%)
Mar 21, 2013 1459 1464 1438 1443 0 -27.41(-1.86%)
Mar 20, 2013 1461 1479 1455 1470 0 +17.66(+1.22%)
Mar 19, 2013 1462 1469 1440 1453 0 -8.98(-0.61%)
Mar 18, 2013 1469 1480 1450 1462 0 -24.81(-1.67%)
Mar 15, 2013 1506 1512 1481 1487 0 -29.70(-1.96%)
Mar 14, 2013 1514 1527 1500 1516 0 +7.14(+0.47%)
Mar 13, 2013 1506 1516 1495 1509 0 +16.22(+1.09%)
Mar 12, 2013 1490 1506 1481 1493 0 +5.81(+0.39%)
Mar 11, 2013 1491 1499 1478 1487 0 -7.89(-0.53%)
Mar 08, 2013 1511 1517 1481 1495 0 -4.96(-0.33%)
Mar 07, 2013 1507 1517 1490 1500 0 -0.45(-0.03%)
Mar 06, 2013 1507 1521 1490 1500 0 -7.15(-0.47%)
Mar 05, 2013 1508 1518 1496 1508 0 +16.28(+1.09%)
Mar 04, 2013 1482 1501 1473 1491 0 -10.50(-0.70%)
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.