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, 2017 2964 2973 2936 2947 0 -15.33(-0.52%)
Feb 27, 2017 2980 2986 2948 2962 0 -25.38(-0.85%)
Feb 24, 2017 2960 2992 2942 2987 0 +11.49(+0.39%)
Feb 23, 2017 3012 3016 2967 2976 0 -30.59(-1.02%)
Feb 22, 2017 3015 3020 2988 3006 0 -17.58(-0.58%)
Feb 21, 2017 3022 3039 3002 3024 0 +4.30(+0.14%)
Feb 17, 2017 3020 3020 3020 3020 0 +13.73(+0.46%)
Feb 16, 2017 2965 3024 2950 3006 0 +39.37(+1.33%)
Feb 15, 2017 2942 2976 2936 2967 0 +36.22(+1.24%)
Feb 14, 2017 2942 2949 2901 2930 0 -32.05(-1.08%)
Feb 13, 2017 2909 2976 2903 2962 0 +74.70(+2.59%)
Feb 10, 2017 2872 2901 2855 2888 0 +34.48(+1.21%)
Feb 09, 2017 2860 2880 2842 2853 0 -4.57(-0.16%)
Feb 08, 2017 2887 2892 2850 2858 0 -15.06(-0.52%)
Feb 07, 2017 2901 2911 2865 2873 0 -21.96(-0.76%)
Feb 06, 2017 2902 2906 2876 2895 0 -8.88(-0.31%)
Feb 03, 2017 2898 2916 2882 2904 0 +21.95(+0.76%)
Feb 02, 2017 2873 2896 2860 2882 0 -25.86(-0.89%)
Feb 01, 2017 2923 2937 2882 2908 0 +18.33(+0.63%)
Jan 31, 2017 2899 2914 2867 2889 0 -25.00(-0.86%)
Jan 30, 2017 2903 2921 2878 2914 0 -1.59(-0.05%)
Jan 27, 2017 2910 2928 2890 2916 0 +10.90(+0.38%)
Jan 26, 2017 2922 2940 2893 2905 0 -18.32(-0.63%)
Jan 25, 2017 2907 2934 2887 2923 0 +41.51(+1.44%)
Jan 24, 2017 2849 2893 2844 2882 0 +50.19(+1.77%)
Jan 23, 2017 2830 2852 2814 2832 0 +17.29(+0.61%)
Jan 20, 2017 2772 2833 2764 2814 0 +59.88(+2.17%)
Jan 19, 2017 2748 2768 2734 2754 0 +3.63(+0.13%)
Jan 18, 2017 2748 2769 2735 2751 0 -0.35(-0.01%)
Jan 17, 2017 2760 2768 2737 2751 0 +0.97(+0.04%)
Jan 13, 2017 2750 2750 2750 2750 0 +18.15(+0.66%)
Jan 12, 2017 2736 2777 2696 2732 0 -71.25(-2.54%)
Jan 11, 2017 2768 2808 2758 2803 0 +12.30(+0.44%)
Jan 10, 2017 2781 2811 2768 2791 0 +10.03(+0.36%)
Jan 09, 2017 2758 2795 2748 2781 0 +35.34(+1.29%)
Jan 06, 2017 2753 2768 2728 2746 0 -9.36(-0.34%)
Jan 05, 2017 2743 2776 2732 2755 0 +26.89(+0.99%)
Jan 04, 2017 2732 2746 2712 2728 0 +0.60(+0.02%)
Jan 03, 2017 2722 2750 2701 2728 0 +43.77(+1.63%)
Dec 30, 2016 2684 2684 2684 2684 0 -37.37(-1.37%)
Dec 29, 2016 2713 2730 2691 2721 0 +3.58(+0.13%)
Dec 28, 2016 2740 2746 2710 2718 0 -8.01(-0.29%)
Dec 27, 2016 2715 2740 2711 2726 0 +8.10(+0.30%)
Dec 23, 2016 2717 2717 2717 2717 0 +24.06(+0.89%)
Dec 22, 2016 2714 2718 2670 2693 0 -26.53(-0.98%)
Dec 21, 2016 2727 2735 2699 2720 0 -11.91(-0.44%)
Dec 20, 2016 2733 2757 2713 2732 0 +6.50(+0.24%)
Dec 19, 2016 2739 2753 2712 2725 0 -12.70(-0.46%)
Dec 16, 2016 2787 2796 2729 2738 0 -53.55(-1.92%)
Dec 15, 2016 2780 2807 2767 2792 0 +32.40(+1.17%)
Dec 14, 2016 2792 2807 2753 2759 0 -39.60(-1.41%)
Dec 13, 2016 2775 2824 2767 2799 0 +38.31(+1.39%)
Dec 12, 2016 2768 2774 2734 2760 0 -20.65(-0.74%)
Dec 09, 2016 2809 2835 2763 2781 0 -5.21(-0.19%)
Dec 08, 2016 2793 2809 2758 2786 0 +13.22(+0.48%)
Dec 07, 2016 2731 2777 2707 2773 0 +38.81(+1.42%)
Dec 06, 2016 2715 2746 2703 2734 0 +43.32(+1.61%)
Dec 05, 2016 2676 2714 2669 2691 0 +20.01(+0.75%)
Dec 02, 2016 2639 2675 2626 2671 0 +31.22(+1.18%)
Dec 01, 2016 2736 2742 2621 2640 0 -110.17(-4.01%)
Nov 30, 2016 2745 2768 2726 2750 0 +6.17(+0.22%)
Nov 29, 2016 2748 2764 2709 2744 0 -10.21(-0.37%)
Nov 28, 2016 2757 2780 2738 2754 0 -1.82(-0.07%)
Nov 25, 2016 2766 2773 2746 2756 0 -21.35(-0.77%)
Nov 23, 2016 2777 2777 2777 2777 0 -4.72(-0.17%)
Nov 22, 2016 2787 2805 2765 2782 0 +21.65(+0.78%)
Nov 21, 2016 2754 2772 2739 2760 0 +18.73(+0.68%)
Nov 18, 2016 2732 2753 2707 2741 0 +16.32(+0.60%)
Nov 17, 2016 2758 2769 2705 2725 0 -20.77(-0.76%)
Nov 16, 2016 2686 2752 2683 2746 0 +49.61(+1.84%)
Nov 15, 2016 2695 2717 2655 2696 0 +33.26(+1.25%)
Nov 14, 2016 2696 2723 2654 2663 0 -79.35(-2.89%)
Nov 11, 2016 2677 2765 2646 2742 0 +40.04(+1.48%)
Nov 10, 2016 2795 2803 2695 2702 0 -88.21(-3.16%)
Nov 09, 2016 2774 2822 2746 2791 0 -48.51(-1.71%)
Nov 08, 2016 2830 2858 2808 2839 0 -4.18(-0.15%)
Nov 07, 2016 2794 2848 2783 2843 0 +94.51(+3.44%)
Nov 04, 2016 2741 2773 2722 2749 0 +0.52(+0.02%)
Nov 03, 2016 2755 2778 2733 2748 0 -4.18(-0.15%)
Nov 02, 2016 2776 2788 2738 2752 0 -26.38(-0.95%)
Nov 01, 2016 2813 2826 2753 2779 0 -25.76(-0.92%)
Oct 31, 2016 2790 2810 2777 2805 0 +27.55(+0.99%)
Oct 28, 2016 2797 2814 2772 2777 0 -2.81(-0.10%)
Oct 27, 2016 2816 2825 2773 2780 0 -26.87(-0.96%)
Oct 26, 2016 2801 2830 2789 2807 0 -24.92(-0.88%)
Oct 25, 2016 2821 2843 2816 2832 0 +9.22(+0.33%)
Oct 24, 2016 2799 2827 2792 2822 0 +32.32(+1.16%)
Oct 21, 2016 2777 2800 2761 2790 0 +0.16(+0.01%)
Oct 20, 2016 2778 2801 2764 2790 0 +5.87(+0.21%)
Oct 19, 2016 2778 2792 2753 2784 0 +10.49(+0.38%)
Oct 18, 2016 2779 2787 2759 2774 0 +25.88(+0.94%)
Oct 17, 2016 2748 2769 2732 2748 0 -11.75(-0.43%)
Oct 14, 2016 2787 2813 2749 2759 0 +13.71(+0.50%)
Oct 13, 2016 2776 2779 2665 2746 0 -64.91(-2.31%)
Oct 12, 2016 2783 2821 2760 2811 0 +42.93(+1.55%)
Oct 11, 2016 2797 2804 2748 2768 0 -50.37(-1.79%)
Oct 10, 2016 2813 2841 2806 2818 0 +7.99(+0.28%)
Oct 07, 2016 2811 2814 2803 2810 0 +28.00(+1.01%)
Oct 06, 2016 2773 2787 2744 2782 0 +22.93(+0.83%)
Oct 05, 2016 2765 2776 2750 2759 0 +16.69(+0.61%)
Oct 04, 2016 2771 2786 2734 2742 0 +55.17(+2.05%)
Sep 26, 2016 2704 2711 2675 2687 0 -28.15(-1.04%)
Sep 23, 2016 2759 2764 2703 2715 0 -46.84(-1.70%)
Sep 22, 2016 2768 2786 2745 2762 0 +15.09(+0.55%)
Sep 21, 2016 2712 2753 2706 2747 0 +52.24(+1.94%)
Sep 20, 2016 2720 2727 2691 2695 0 -6.44(-0.24%)
Sep 19, 2016 2701 2724 2694 2701 0 +72.62(+2.76%)
Sep 16, 2016 2650 2659 2613 2629 0 -20.69(-0.78%)
Sep 15, 2016 2595 2659 2593 2649 0 +56.37(+2.17%)
Sep 14, 2016 2579 2605 2563 2593 0 +18.44(+0.72%)
Sep 13, 2016 2592 2605 2557 2575 0 -37.69(-1.44%)
Sep 12, 2016 2568 2618 2539 2612 0 +35.76(+1.39%)
Sep 09, 2016 2645 2649 2569 2577 0 -106.43(-3.97%)
Sep 08, 2016 2692 2698 2667 2683 0 -4.15(-0.15%)
Sep 07, 2016 2727 2746 2680 2687 0 +17.73(+0.66%)
Sep 06, 2016 2672 2692 2646 2669 0 +18.86(+0.71%)
Sep 02, 2016 2651 2651 2651 2651 0 +14.81(+0.56%)
Sep 01, 2016 2612 2643 2603 2636 0 +21.95(+0.84%)
Aug 31, 2016 2615 2636 2602 2614 0 +5.50(+0.21%)
Aug 30, 2016 2606 2621 2598 2608 0 -6.22(-0.24%)
Aug 29, 2016 2605 2625 2601 2615 0 +8.60(+0.33%)
Aug 26, 2016 2603 2630 2585 2606 0 +5.67(+0.22%)
Aug 25, 2016 2597 2621 2588 2600 0 +19.75(+0.77%)
Aug 24, 2016 2595 2602 2573 2581 0 -9.58(-0.37%)
Aug 23, 2016 2597 2608 2582 2590 0 +9.08(+0.35%)
Aug 22, 2016 2571 2589 2559 2581 0 -13.49(-0.52%)
Aug 19, 2016 2587 2604 2577 2594 0 -29.01(-1.11%)
Aug 18, 2016 2602 2629 2592 2624 0 +16.29(+0.62%)
Aug 17, 2016 2605 2612 2582 2607 0 -5.54(-0.21%)
Aug 16, 2016 2620 2626 2600 2613 0 -25.61(-0.97%)
Aug 15, 2016 2629 2645 2621 2638 0 +21.34(+0.82%)
Aug 12, 2016 2611 2623 2599 2617 0 +10.03(+0.38%)
Aug 11, 2016 2603 2626 2576 2607 0 -0.24(-0.01%)
Aug 10, 2016 2623 2628 2598 2607 0 -12.97(-0.49%)
Aug 09, 2016 2601 2625 2596 2620 0 +28.51(+1.10%)
Aug 08, 2016 2571 2603 2562 2592 0 +19.92(+0.77%)
Aug 05, 2016 2555 2578 2551 2572 0 +36.51(+1.44%)
Aug 04, 2016 2520 2540 2510 2535 0 +20.93(+0.83%)
Aug 03, 2016 2505 2524 2490 2514 0 -0.15(-0.01%)
Aug 02, 2016 2547 2552 2504 2514 0 -41.62(-1.63%)
Aug 01, 2016 2534 2569 2531 2556 0 +61.73(+2.47%)
Jul 29, 2016 2519 2524 2479 2494 0 -25.00(-0.99%)
Jul 28, 2016 2532 2544 2500 2519 0 +3.19(+0.13%)
Jul 27, 2016 2550 2554 2500 2516 0 -14.94(-0.59%)
Jul 26, 2016 2502 2540 2494 2531 0 +39.60(+1.59%)
Jul 25, 2016 2468 2502 2464 2492 0 +7.01(+0.28%)
Jul 22, 2016 2472 2496 2453 2485 0 +5.86(+0.24%)
Jul 21, 2016 2491 2507 2468 2479 0 -2.37(-0.10%)
Jul 20, 2016 2462 2488 2448 2481 0 +34.72(+1.42%)
Jul 19, 2016 2455 2468 2436 2446 0 -28.73(-1.16%)
Jul 18, 2016 2450 2479 2434 2475 0 +49.04(+2.02%)
Jul 15, 2016 2441 2447 2420 2426 0 -8.30(-0.34%)
Jul 14, 2016 2426 2446 2394 2434 0 +22.32(+0.93%)
Jul 13, 2016 2419 2428 2401 2412 0 -7.89(-0.33%)
Jul 12, 2016 2436 2448 2407 2420 0 -12.46(-0.51%)
Jul 11, 2016 2424 2449 2421 2432 0 +41.93(+1.75%)
Jul 08, 2016 2390 2396 2349 2390 0 +41.30(+1.76%)
Jul 07, 2016 2337 2369 2335 2349 0 +22.33(+0.96%)
Jul 06, 2016 2327 2327 2327 2327 0 -8.14(-0.35%)
Jul 05, 2016 2336 2348 2321 2335 0 -33.97(-1.43%)
Jul 01, 2016 2369 2369 2369 2369 0 +16.96(+0.72%)
Jun 30, 2016 2333 2366 2314 2352 0 +37.53(+1.62%)
Jun 29, 2016 2303 2330 2298 2314 0 +46.45(+2.05%)
Jun 28, 2016 2258 2279 2246 2268 0 +36.54(+1.64%)
Jun 27, 2016 2229 2255 2188 2231 0 -74.81(-3.24%)
Jun 24, 2016 2309 2360 2291 2306 0 -111.27(-4.60%)
Jun 23, 2016 2401 2419 2390 2417 0 +30.34(+1.27%)
Jun 22, 2016 2392 2422 2384 2387 0 -4.46(-0.19%)
Jun 21, 2016 2384 2403 2370 2392 0 +13.90(+0.58%)
Jun 20, 2016 2372 2404 2366 2378 0 +45.43(+1.95%)
Jun 17, 2016 2342 2346 2311 2332 0 -6.67(-0.29%)
Jun 16, 2016 2312 2345 2296 2339 0 +0.74(+0.03%)
Jun 15, 2016 2328 2357 2323 2338 0 +19.19(+0.83%)
Jun 14, 2016 2312 2331 2298 2319 0 -2.08(-0.09%)
Jun 13, 2016 2314 2341 2307 2321 0 -18.91(-0.81%)
Jun 10, 2016 2348 2358 2314 2340 0 -41.49(-1.74%)
Jun 09, 2016 2351 2386 2349 2381 0 -8.56(-0.36%)
Jun 08, 2016 2399 2410 2379 2390 0 +18.21(+0.77%)
Jun 07, 2016 2340 2378 2336 2372 0 +50.77(+2.19%)
Jun 06, 2016 2331 2342 2314 2321 0 -4.75(-0.20%)
Jun 03, 2016 2316 2337 2304 2326 0 +23.75(+1.03%)
Jun 02, 2016 2302 2311 2287 2302 0 -4.79(-0.21%)
Jun 01, 2016 2300 2310 2276 2307 0 +40.48(+1.79%)
May 31, 2016 2268 2279 2245 2266 0 -3.31(-0.15%)
May 27, 2016 2270 2270 2270 2270 0 +4.04(+0.18%)
May 26, 2016 2264 2278 2248 2266 0 +12.98(+0.58%)
May 25, 2016 2252 2264 2239 2253 0 +10.63(+0.47%)
May 24, 2016 2225 2251 2220 2242 0 +21.83(+0.98%)
May 23, 2016 2243 2262 2211 2220 0 +31.31(+1.43%)
May 20, 2016 2151 2199 2145 2189 0 +58.48(+2.74%)
May 19, 2016 2139 2145 2112 2130 0 -25.42(-1.18%)
May 18, 2016 2113 2171 2102 2156 0 +44.57(+2.11%)
May 17, 2016 2132 2146 2105 2111 0 -15.59(-0.73%)
May 16, 2016 2110 2140 2105 2127 0 +30.18(+1.44%)
May 13, 2016 2101 2119 2089 2097 0 -16.27(-0.77%)
May 12, 2016 2147 2153 2091 2113 0 -29.52(-1.38%)
May 11, 2016 2152 2165 2133 2142 0 -11.96(-0.56%)
May 10, 2016 2148 2161 2135 2154 0 +2.50(+0.12%)
May 09, 2016 2153 2167 2135 2152 0 -0.41(-0.02%)
May 06, 2016 2154 2168 2136 2152 0 -2.70(-0.13%)
May 05, 2016 2158 2178 2144 2155 0 +0.96(+0.04%)
May 04, 2016 2152 2174 2137 2154 0 -1.35(-0.06%)
May 03, 2016 2162 2173 2141 2155 0 -31.88(-1.46%)
May 02, 2016 2180 2196 2163 2187 0 +4.99(+0.23%)
Apr 29, 2016 2224 2234 2162 2182 0 -58.42(-2.61%)
Apr 28, 2016 2278 2308 2227 2241 0 -92.27(-3.95%)
Apr 27, 2016 2293 2343 2285 2333 0 +21.57(+0.93%)
Apr 26, 2016 2320 2340 2303 2311 0 +6.66(+0.29%)
Apr 25, 2016 2318 2336 2297 2305 0 -10.83(-0.47%)
Apr 22, 2016 2317 2337 2298 2316 0 +0.39(+0.02%)
Apr 21, 2016 2331 2337 2300 2315 0 -4.36(-0.19%)
Apr 20, 2016 2301 2332 2283 2320 0 +0.10(+0.00%)
Apr 19, 2016 2354 2367 2314 2319 0 -32.59(-1.39%)
Apr 18, 2016 2340 2369 2331 2352 0 +3.40(+0.14%)
Apr 15, 2016 2360 2368 2340 2349 0 +0.56(+0.02%)
Apr 14, 2016 2348 2369 2322 2348 0 -64.56(-2.68%)
Apr 13, 2016 2386 2417 2371 2413 0 +56.23(+2.39%)
Apr 12, 2016 2370 2375 2330 2356 0 +1.49(+0.06%)
Apr 11, 2016 2373 2389 2351 2355 0 +13.18(+0.56%)
Apr 08, 2016 2378 2387 2331 2342 0 -5.09(-0.22%)
Apr 07, 2016 2358 2364 2334 2347 0 -25.37(-1.07%)
Apr 06, 2016 2338 2384 2316 2372 0 +8.84(+0.37%)
Apr 05, 2016 2362 2377 2339 2363 0 -18.96(-0.80%)
Apr 04, 2016 2409 2412 2375 2382 0 -26.86(-1.11%)
Apr 01, 2016 2385 2417 2372 2409 0 -4.96(-0.21%)
Mar 31, 2016 2420 2436 2408 2414 0 -18.65(-0.77%)
Mar 30, 2016 2421 2449 2418 2433 0 +39.49(+1.65%)
Mar 29, 2016 2355 2400 2340 2393 0 +26.03(+1.10%)
Mar 28, 2016 2375 2381 2354 2367 0 -6.42(-0.27%)
Mar 24, 2016 2374 2374 2374 2374 0 +6.69(+0.28%)
Mar 23, 2016 2382 2385 2354 2367 0 -16.39(-0.69%)
Mar 22, 2016 2376 2405 2364 2383 0 -8.72(-0.36%)
Mar 21, 2016 2387 2402 2370 2392 0 -6.63(-0.28%)
Mar 18, 2016 2379 2416 2370 2399 0 +29.35(+1.24%)
Mar 17, 2016 2362 2378 2345 2369 0 +1.45(+0.06%)
Mar 16, 2016 2286 2371 2279 2368 0 +72.33(+3.15%)
Mar 15, 2016 2298 2323 2278 2296 0 -24.89(-1.07%)
Mar 14, 2016 2327 2338 2306 2321 0 -12.54(-0.54%)
Mar 11, 2016 2298 2337 2294 2333 0 +57.76(+2.54%)
Mar 10, 2016 2288 2304 2250 2275 0 -2.68(-0.12%)
Mar 09, 2016 2274 2286 2254 2278 0 +11.07(+0.49%)
Mar 08, 2016 2256 2294 2239 2267 0 -20.74(-0.91%)
Mar 07, 2016 2263 2297 2233 2288 0 +5.04(+0.22%)
Mar 04, 2016 2268 2309 2254 2283 0 +15.23(+0.67%)
Mar 03, 2016 2267 2294 2249 2267 0 +2.28(+0.10%)
Mar 02, 2016 2252 2278 2241 2265 0 +2.90(+0.13%)
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.