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 (%)
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%)
Mar 02, 2009 729.35 762.55 712.85 720.47 0 -25.87(-3.47%)
Feb 27, 2009 741.46 763.30 729.83 746.34 0 -5.41(-0.72%)
Feb 26, 2009 759.75 791.21 744.76 751.75 0 -4.22(-0.56%)
Feb 25, 2009 736.54 774.08 729.22 755.97 0 +5.63(+0.75%)
Feb 24, 2009 723.23 757.42 712.08 750.33 0 +35.70(+5.00%)
Feb 23, 2009 750.48 761.55 711.10 714.63 0 -23.86(-3.23%)
Feb 20, 2009 739.68 752.50 714.94 738.49 0 -11.90(-1.59%)
Feb 19, 2009 792.32 803.42 746.85 750.39 0 -34.37(-4.38%)
Feb 18, 2009 784.08 798.58 764.15 784.76 0 +15.10(+1.96%)
Feb 17, 2009 802.89 809.89 759.80 769.66 0 -57.64(-6.97%)
Feb 16, 2009 819.30 843.40 810.74 827.30 0 +0.00(+0.00%)
Feb 13, 2009 819.30 843.40 810.74 827.30 0 +5.94(+0.72%)
Feb 12, 2009 796.85 825.59 783.68 821.36 0 +10.35(+1.28%)
Feb 11, 2009 816.61 831.58 797.81 811.01 0 +7.67(+0.96%)
Feb 10, 2009 832.95 850.96 793.52 803.33 0 -36.73(-4.37%)
Feb 09, 2009 851.62 859.46 822.80 840.06 0 -14.74(-1.72%)
Feb 06, 2009 809.89 868.91 802.76 854.79 0 +49.88(+6.20%)
Feb 05, 2009 771.34 817.92 758.34 804.91 0 +22.92(+2.93%)
Feb 04, 2009 760.74 802.77 752.32 781.99 0 +12.17(+1.58%)
Feb 03, 2009 749.27 777.17 738.60 769.81 0 +22.62(+3.03%)
Feb 02, 2009 739.35 757.76 722.49 747.19 0 -0.13(-0.02%)
Jan 30, 2009 761.02 783.58 740.33 747.32 0 -18.89(-2.47%)
Jan 29, 2009 790.99 795.95 757.13 766.21 0 -38.52(-4.79%)
Jan 28, 2009 789.56 814.72 782.97 804.73 0 +26.80(+3.45%)
Jan 27, 2009 757.33 792.72 752.43 777.93 0 +20.83(+2.75%)
Jan 26, 2009 765.05 783.03 726.91 757.10 0 +0.13(+0.02%)
Jan 23, 2009 710.04 776.07 700.76 756.97 0 +26.10(+3.57%)
Jan 22, 2009 693.08 754.17 678.65 730.87 0 +9.06(+1.25%)
Jan 21, 2009 711.77 731.60 688.94 721.81 0 +18.02(+2.56%)
Jan 20, 2009 732.74 741.44 699.79 703.78 0 -53.93(-7.12%)
Jan 19, 2009 761.42 779.10 732.06 757.71 0 +0.00(+0.00%)
Jan 16, 2009 761.42 779.10 732.06 757.71 0 +12.61(+1.69%)
Jan 15, 2009 738.50 761.56 711.71 745.10 0 +3.29(+0.44%)
Jan 14, 2009 759.15 763.67 728.10 741.80 0 -31.17(-4.03%)
Jan 13, 2009 769.84 793.78 751.62 772.98 0 +13.75(+1.81%)
Jan 12, 2009 769.90 798.33 749.18 759.22 0 -22.19(-2.84%)
Jan 09, 2009 787.64 803.24 758.42 781.41 0 -14.42(-1.81%)
Jan 08, 2009 787.33 802.60 766.42 795.84 0 -9.64(-1.20%)
Jan 07, 2009 824.34 833.35 792.69 805.48 0 -53.53(-6.23%)
Jan 06, 2009 819.27 869.58 806.97 859.01 0 +38.98(+4.75%)
Jan 05, 2009 819.70 842.61 799.68 820.02 0 -6.98(-0.84%)
Jan 02, 2009 783.14 837.48 776.74 827.00 0 +37.39(+4.74%)
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.