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 27, 2015 2298 2308 2272 2282 0 -12.26(-0.53%)
Feb 26, 2015 2301 2316 2288 2294 0 -13.86(-0.60%)
Feb 25, 2015 2308 2333 2297 2308 0 -0.38(-0.02%)
Feb 24, 2015 2256 2314 2249 2308 0 +61.14(+2.72%)
Feb 23, 2015 2258 2267 2232 2247 0 -11.80(-0.52%)
Feb 20, 2015 2269 2281 2236 2259 0 -0.43(-0.02%)
Feb 19, 2015 2268 2277 2248 2260 0 -11.95(-0.53%)
Feb 18, 2015 2273 2287 2259 2272 0 -7.37(-0.32%)
Feb 17, 2015 2270 2293 2264 2279 0 -3.04(-0.13%)
Feb 13, 2015 2282 2282 2282 2282 0 +22.87(+1.01%)
Feb 12, 2015 2253 2265 2228 2259 0 +18.19(+0.81%)
Feb 11, 2015 2215 2250 2200 2241 0 +27.35(+1.24%)
Feb 10, 2015 2203 2222 2168 2214 0 +91.09(+4.29%)
Feb 09, 2015 2144 2152 2105 2122 0 -32.54(-1.51%)
Feb 06, 2015 2176 2198 2145 2155 0 -33.67(-1.54%)
Feb 05, 2015 2192 2201 2158 2189 0 +7.28(+0.33%)
Feb 04, 2015 2168 2199 2158 2181 0 +33.54(+1.56%)
Feb 03, 2015 2148 2170 2127 2148 0 +26.68(+1.26%)
Feb 02, 2015 2127 2139 2084 2121 0 +11.91(+0.56%)
Jan 30, 2015 2123 2150 2094 2109 0 -34.75(-1.62%)
Jan 29, 2015 2160 2178 2111 2144 0 -27.97(-1.29%)
Jan 28, 2015 2217 2226 2165 2172 0 -18.48(-0.84%)
Jan 27, 2015 2189 2203 2172 2190 0 -10.02(-0.46%)
Jan 26, 2015 2179 2204 2168 2200 0 +16.50(+0.76%)
Jan 23, 2015 2177 2215 2165 2184 0 +17.31(+0.80%)
Jan 22, 2015 2166 2170 2157 2167 0 +32.16(+1.51%)
Jan 21, 2015 2120 2143 2115 2134 0 +15.25(+0.72%)
Jan 20, 2015 2086 2130 2073 2119 0 +38.02(+1.83%)
Jan 16, 2015 2052 2089 2043 2081 0 -2.52(-0.12%)
Jan 15, 2015 2084 2100 2027 2084 0 +94.07(+4.73%)
Jan 14, 2015 1964 2003 1955 1990 0 -6.86(-0.34%)
Jan 13, 2015 1997 1997 1997 1997 0 +12.88(+0.65%)
Jan 12, 2015 2004 2009 1973 1984 0 -31.80(-1.58%)
Jan 09, 2015 2040 2048 1994 2015 0 -33.29(-1.62%)
Jan 08, 2015 2027 2066 2022 2049 0 +30.41(+1.51%)
Jan 07, 2015 2012 2030 1990 2018 0 +24.52(+1.23%)
Jan 06, 2015 2007 2027 1972 1994 0 -36.16(-1.78%)
Jan 05, 2015 2061 2068 2025 2030 0 -38.00(-1.84%)
Jan 02, 2015 2083 2089 2044 2068 0 -6.68(-0.32%)
Dec 31, 2014 2075 2075 2075 2075 0 -5.42(-0.26%)
Dec 30, 2014 2072 2093 2068 2080 0 +1.56(+0.08%)
Dec 29, 2014 2091 2103 2066 2078 0 +0.01(+0.00%)
Dec 26, 2014 2090 2096 2070 2078 0 -1.15(-0.06%)
Dec 24, 2014 2080 2080 2080 2080 0 +14.15(+0.69%)
Dec 23, 2014 2076 2090 2061 2065 0 -13.01(-0.63%)
Dec 22, 2014 2064 2093 2051 2078 0 +24.39(+1.19%)
Dec 19, 2014 2071 2080 2031 2054 0 +21.66(+1.07%)
Dec 18, 2014 2046 2061 2018 2032 0 +21.60(+1.07%)
Dec 17, 2014 1972 2013 1956 2011 0 +30.46(+1.54%)
Dec 16, 2014 1980 2020 1980 1980 0 -35.67(-1.77%)
Dec 15, 2014 2042 2061 2005 2016 0 -5.04(-0.25%)
Dec 12, 2014 2033 2049 2017 2021 0 -21.69(-1.06%)
Dec 11, 2014 2032 2070 2023 2043 0 +5.00(+0.25%)
Dec 10, 2014 2061 2077 2032 2038 0 -32.88(-1.59%)
Dec 09, 2014 2042 2080 2020 2071 0 +2.65(+0.13%)
Dec 08, 2014 2089 2108 2053 2068 0 -23.18(-1.11%)
Dec 05, 2014 2086 2099 2068 2091 0 +2.81(+0.13%)
Dec 04, 2014 2084 2100 2066 2088 0 +6.46(+0.31%)
Dec 03, 2014 2059 2094 2045 2082 0 +34.21(+1.67%)
Dec 02, 2014 2043 2058 2025 2048 0 -11.69(-0.57%)
Dec 01, 2014 2081 2089 2045 2059 0 -41.18(-1.96%)
Nov 28, 2014 2100 2114 2077 2101 0 +8.19(+0.39%)
Nov 26, 2014 2092 2092 2092 2092 0 +29.05(+1.41%)
Nov 25, 2014 2068 2080 2056 2063 0 -2.22(-0.11%)
Nov 24, 2014 2056 2074 2044 2066 0 +0.74(+0.04%)
Nov 21, 2014 2065 2079 2048 2065 0 +21.80(+1.07%)
Nov 20, 2014 2024 2052 2014 2043 0 +18.86(+0.93%)
Nov 19, 2014 2019 2039 2000 2024 0 +20.54(+1.03%)
Nov 18, 2014 1975 2013 1970 2004 0 +21.22(+1.07%)
Nov 17, 2014 2000 2008 1968 1982 0 -33.09(-1.64%)
Nov 14, 2014 2009 2023 1992 2016 0 +15.08(+0.75%)
Nov 13, 2014 2001 2019 1987 2000 0 +12.77(+0.64%)
Nov 12, 2014 1972 1994 1964 1988 0 -8.82(-0.44%)
Nov 11, 2014 2005 2012 1984 1996 0 -4.36(-0.22%)
Nov 10, 2014 1987 2012 1981 2001 0 +31.77(+1.61%)
Nov 07, 2014 1982 1990 1944 1969 0 -10.70(-0.54%)
Nov 06, 2014 1992 2000 1964 1980 0 -12.08(-0.61%)
Nov 05, 2014 1991 2006 1968 1992 0 +9.87(+0.50%)
Nov 04, 2014 1983 1994 1964 1982 0 -0.71(-0.04%)
Nov 03, 2014 1982 1997 1962 1983 0 -1.41(-0.07%)
Oct 31, 2014 1950 1998 1945 1984 0 +78.11(+4.10%)
Oct 30, 2014 1927 1938 1884 1906 0 -17.74(-0.92%)
Oct 28, 2014 1906 1928 1896 1924 0 +23.92(+1.26%)
Oct 27, 2014 1896 1906 1882 1900 0 +9.02(+0.48%)
Oct 24, 2014 1879 1897 1866 1891 0 -3.94(-0.21%)
Oct 23, 2014 1893 1910 1876 1895 0 +8.45(+0.45%)
Oct 21, 2014 1850 1894 1839 1886 0 +47.12(+2.56%)
Oct 20, 2014 1822 1848 1809 1839 0 +20.29(+1.12%)
Oct 17, 2014 1821 1845 1806 1819 0 +3.97(+0.22%)
Oct 16, 2014 1766 1839 1761 1815 0 +45.19(+2.55%)
Oct 15, 2014 1733 1787 1712 1770 0 +4.43(+0.25%)
Oct 14, 2014 1755 1796 1740 1765 0 +36.19(+2.09%)
Oct 13, 2014 1751 1776 1722 1729 0 -3.41(-0.20%)
Oct 10, 2014 1809 1814 1722 1732 0 -102.83(-5.60%)
Oct 09, 2014 1872 1875 1829 1835 0 -31.23(-1.67%)
Oct 08, 2014 1828 1872 1814 1867 0 +29.32(+1.60%)
Oct 07, 2014 1865 1874 1834 1837 0 -38.44(-2.05%)
Oct 06, 2014 1890 1895 1862 1876 0 -8.04(-0.43%)
Oct 03, 2014 1872 1896 1859 1884 0 +36.15(+1.96%)
Oct 02, 2014 1837 1862 1808 1848 0 +11.70(+0.64%)
Oct 01, 2014 1863 1868 1825 1836 0 -27.94(-1.50%)
Sep 30, 2014 1859 1877 1841 1864 0 +3.35(+0.18%)
Sep 29, 2014 1854 1870 1840 1860 0 -11.87(-0.63%)
Sep 26, 2014 1865 1881 1860 1872 0 +8.34(+0.45%)
Sep 25, 2014 1886 1892 1855 1864 0 -35.16(-1.85%)
Sep 19, 2014 1929 1936 1891 1899 0 -29.63(-1.54%)
Sep 18, 2014 1909 1934 1900 1929 0 +27.70(+1.46%)
Sep 17, 2014 1893 1915 1887 1901 0 +12.40(+0.66%)
Sep 16, 2014 1866 1899 1852 1889 0 +19.84(+1.06%)
Sep 15, 2014 1891 1894 1864 1869 0 -15.92(-0.84%)
Sep 12, 2014 1910 1915 1876 1885 0 -34.61(-1.80%)
Sep 11, 2014 1910 1924 1902 1919 0 -5.04(-0.26%)
Sep 10, 2014 1910 1934 1897 1924 0 +0.84(+0.04%)
Sep 09, 2014 1934 1944 1917 1924 0 -12.65(-0.65%)
Sep 08, 2014 1941 1949 1925 1936 0 -4.36(-0.22%)
Sep 05, 2014 1928 1945 1918 1941 0 +6.87(+0.36%)
Sep 04, 2014 1941 1954 1926 1934 0 -7.52(-0.39%)
Sep 03, 2014 1944 1956 1925 1941 0 +12.21(+0.63%)
Sep 02, 2014 1927 1946 1915 1929 0 +9.21(+0.48%)
Aug 29, 2014 1920 1920 1920 0 +11.72(+0.61%)
Aug 28, 2014 1886 1913 1874 1908 0 +8.95(+0.47%)
Aug 27, 2014 1902 1909 1881 1899 0 +3.95(+0.21%)
Aug 26, 2014 1892 1905 1880 1895 0 +5.69(+0.30%)
Aug 25, 2014 1906 1911 1884 1889 0 -12.97(-0.68%)
Aug 22, 2014 1896 1918 1886 1902 0 +11.75(+0.62%)
Aug 21, 2014 1895 1906 1881 1891 0 -10.07(-0.53%)
Aug 20, 2014 1879 1912 1875 1901 0 +19.27(+1.02%)
Aug 19, 2014 1866 1889 1862 1882 0 +25.78(+1.39%)
Aug 18, 2014 1848 1860 1838 1856 0 +8.33(+0.45%)
Aug 15, 2014 1852 1861 1830 1847 0 -1.64(-0.09%)
Aug 14, 2014 1849 1861 1840 1849 0 +12.14(+0.66%)
Aug 13, 2014 1828 1848 1824 1837 0 +26.03(+1.44%)
Aug 12, 2014 1818 1825 1798 1811 0 -5.32(-0.29%)
Aug 11, 2014 1808 1828 1803 1816 0 +25.15(+1.40%)
Aug 08, 2014 1794 1807 1775 1791 0 +1.68(+0.09%)
Aug 07, 2014 1815 1826 1784 1789 0 -20.34(-1.12%)
Aug 06, 2014 1798 1821 1791 1810 0 +16.30(+0.91%)
Aug 05, 2014 1809 1820 1781 1793 0 -46.58(-2.53%)
Aug 04, 2014 1846 1853 1822 1840 0 +15.60(+0.86%)
Aug 01, 2014 1811 1836 1802 1824 0 +14.47(+0.80%)
Jul 31, 2014 1827 1841 1797 1810 0 -61.75(-3.30%)
Jul 23, 2014 1875 1907 1866 1872 0 -18.95(-1.00%)
Jul 22, 2014 1889 1902 1880 1891 0 +17.34(+0.93%)
Jul 21, 2014 1868 1884 1857 1873 0 +4.39(+0.23%)
Jul 18, 2014 1854 1883 1844 1869 0 +43.57(+2.39%)
Jul 17, 2014 1870 1876 1818 1825 0 -53.71(-2.86%)
Jul 16, 2014 1918 1928 1871 1879 0 -78.14(-3.99%)
Jul 15, 2014 1965 1971 1936 1957 0 -10.52(-0.53%)
Jul 14, 2014 1962 1976 1947 1968 0 -2.22(-0.11%)
Jul 11, 2014 1979 1990 1960 1970 0 -7.33(-0.37%)
Jul 10, 2014 1932 1984 1924 1977 0 +20.42(+1.04%)
Jul 09, 2014 1955 1966 1942 1957 0 -4.42(-0.23%)
Jul 08, 2014 1966 1975 1945 1961 0 -10.79(-0.55%)
Jul 07, 2014 1985 1993 1966 1972 0 -7.19(-0.36%)
Jul 03, 2014 1979 1979 1979 0 +23.77(+1.22%)
Jul 02, 2014 1955 1976 1944 1955 0 +19.32(+1.00%)
Jul 01, 2014 1912 1944 1909 1936 0 +41.83(+2.21%)
Jun 30, 2014 1884 1902 1877 1894 0 +12.92(+0.69%)
Jun 27, 2014 1877 1890 1867 1881 0 +10.31(+0.55%)
Jun 26, 2014 1878 1886 1858 1871 0 -2.73(-0.15%)
Jun 25, 2014 1859 1879 1830 1874 0 +18.47(+1.00%)
Jun 24, 2014 1888 1896 1851 1855 0 -20.54(-1.09%)
Jun 23, 2014 1888 1894 1867 1876 0 -21.60(-1.14%)
Jun 20, 2014 1916 1923 1888 1897 0 -28.16(-1.46%)
Jun 19, 2014 1914 1935 1899 1926 0 +13.15(+0.69%)
Jun 18, 2014 1911 1926 1894 1912 0 +0.16(+0.01%)
Jun 17, 2014 1900 1922 1892 1912 0 +9.62(+0.51%)
Jun 16, 2014 1893 1910 1886 1903 0 +6.66(+0.35%)
Jun 13, 2014 1897 1908 1882 1896 0 +3.08(+0.16%)
Jun 12, 2014 1895 1909 1880 1893 0 -3.11(-0.16%)
Jun 11, 2014 1899 1914 1881 1896 0 -2.20(-0.12%)
Jun 10, 2014 1889 1909 1879 1898 0 +22.07(+1.18%)
Jun 06, 2014 1883 1891 1866 1876 0 -1.90(-0.10%)
Jun 05, 2014 1866 1885 1854 1878 0 +9.11(+0.49%)
Jun 04, 2014 1859 1880 1848 1869 0 +4.07(+0.22%)
Jun 03, 2014 1825 1873 1817 1865 0 +44.80(+2.46%)
Jun 02, 2014 1830 1836 1805 1820 0 +21.38(+1.19%)
May 30, 2014 1792 1809 1784 1799 0 -4.87(-0.27%)
May 29, 2014 1811 1820 1794 1804 0 -7.58(-0.42%)
May 28, 2014 1814 1826 1800 1811 0 +1.69(+0.09%)
May 27, 2014 1801 1818 1790 1809 0 +21.21(+1.19%)
May 23, 2014 1788 1788 1788 0 +8.27(+0.46%)
May 22, 2014 1770 1787 1764 1780 0 +15.96(+0.90%)
May 21, 2014 1763 1777 1755 1764 0 +3.70(+0.21%)
May 20, 2014 1766 1780 1751 1760 0 -14.37(-0.81%)
May 19, 2014 1764 1783 1758 1775 0 +3.57(+0.20%)
May 16, 2014 1761 1776 1738 1771 0 +10.67(+0.61%)
May 15, 2014 1762 1772 1738 1760 0 -0.88(-0.05%)
May 14, 2014 1776 1788 1757 1761 0 -10.62(-0.60%)
May 13, 2014 1773 1790 1758 1772 0 -4.02(-0.23%)
May 12, 2014 1740 1781 1737 1776 0 +23.58(+1.35%)
May 09, 2014 1755 1765 1735 1752 0 -5.86(-0.33%)
May 08, 2014 1749 1777 1741 1758 0 +9.69(+0.55%)
May 07, 2014 1734 1755 1718 1749 0 +18.39(+1.06%)
May 06, 2014 1728 1749 1713 1730 0 +7.48(+0.43%)
May 05, 2014 1711 1732 1703 1723 0 +3.22(+0.19%)
May 02, 2014 1725 1737 1711 1720 0 -6.63(-0.38%)
May 01, 2014 1746 1757 1716 1726 0 -20.71(-1.19%)
Apr 30, 2014 1735 1753 1716 1747 0 +0.78(+0.04%)
Apr 29, 2014 1759 1772 1736 1746 0 -9.93(-0.57%)
Apr 28, 2014 1750 1771 1730 1756 0 +21.04(+1.21%)
Apr 25, 2014 1753 1766 1725 1735 0 -57.71(-3.22%)
Apr 24, 2014 1783 1801 1765 1793 0 +19.13(+1.08%)
Apr 23, 2014 1771 1784 1760 1774 0 -0.62(-0.03%)
Apr 22, 2014 1756 1779 1750 1774 0 +8.18(+0.46%)
Apr 21, 2014 1758 1774 1742 1766 0 -5.72(-0.32%)
Apr 17, 2014 1772 1772 1772 0 +34.50(+1.99%)
Apr 16, 2014 1752 1756 1719 1737 0 -15.28(-0.87%)
Apr 15, 2014 1740 1761 1714 1752 0 +18.12(+1.04%)
Apr 14, 2014 1729 1748 1711 1734 0 +20.36(+1.19%)
Apr 11, 2014 1720 1735 1701 1714 0 -11.02(-0.64%)
Apr 10, 2014 1766 1774 1721 1725 0 -38.54(-2.19%)
Apr 09, 2014 1748 1770 1741 1764 0 +17.44(+1.00%)
Apr 08, 2014 1734 1752 1724 1746 0 +22.01(+1.28%)
Apr 07, 2014 1713 1738 1706 1724 0 -4.31(-0.25%)
Apr 04, 2014 1760 1775 1722 1728 0 -26.42(-1.51%)
Apr 03, 2014 1754 1773 1742 1755 0 -8.33(-0.47%)
Apr 02, 2014 1773 1785 1752 1763 0 -13.49(-0.76%)
Apr 01, 2014 1758 1783 1751 1777 0 +26.40(+1.51%)
Mar 31, 2014 1727 1755 1723 1750 0 +32.11(+1.87%)
Mar 28, 2014 1708 1742 1702 1718 0 +14.30(+0.84%)
Mar 27, 2014 1688 1720 1675 1704 0 +11.08(+0.65%)
Mar 26, 2014 1717 1726 1690 1693 0 -13.02(-0.76%)
Mar 25, 2014 1689 1718 1682 1706 0 +27.52(+1.64%)
Mar 24, 2014 1681 1691 1658 1678 0 +4.29(+0.26%)
Mar 21, 2014 1698 1706 1665 1674 0 -24.85(-1.46%)
Mar 20, 2014 1673 1703 1664 1699 0 +7.37(+0.44%)
Mar 19, 2014 1703 1712 1679 1691 0 -17.29(-1.01%)
Mar 18, 2014 1691 1713 1685 1709 0 +17.19(+1.02%)
Mar 17, 2014 1687 1701 1678 1692 0 +15.09(+0.90%)
Mar 14, 2014 1685 1704 1668 1676 0 -18.26(-1.08%)
Mar 13, 2014 1714 1725 1684 1695 0 -16.43(-0.96%)
Mar 12, 2014 1670 1719 1666 1711 0 +38.31(+2.29%)
Mar 11, 2014 1687 1696 1663 1673 0 -14.82(-0.88%)
Mar 10, 2014 1677 1697 1667 1688 0 +5.38(+0.32%)
Mar 07, 2014 1698 1704 1673 1682 0 -6.46(-0.38%)
Mar 06, 2014 1678 1696 1669 1689 0 +31.23(+1.88%)
Mar 05, 2014 1650 1664 1641 1658 0 +21.09(+1.29%)
Mar 04, 2014 1632 1648 1625 1636 0 +12.31(+0.76%)
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.