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 (%)
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%)
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%)
Jan 01, 2009 777.03 808.16 770.44 789.61 0 +0.00(+0.00%)
Dec 31, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
Dec 01, 2008 694.33 710.49 658.35 662.02 0 -63.52(-8.76%)
Nov 28, 2008 715.63 749.17 702.08 725.54 0 -11.08(-1.50%)
Nov 27, 2008 678.89 743.43 662.50 736.62 0 +0.00(+0.00%)
Nov 26, 2008 678.89 743.43 662.50 736.62 0 +51.73(+7.55%)
Nov 25, 2008 700.00 709.49 659.20 684.89 0 -3.59(-0.52%)
Nov 24, 2008 638.81 708.54 633.08 688.48 0 +35.88(+5.50%)
Nov 21, 2008 623.23 659.19 591.69 652.59 0 +50.53(+8.39%)
Nov 20, 2008 624.06 655.09 594.70 602.07 0 -27.34(-4.34%)
Nov 19, 2008 665.51 677.54 627.94 629.40 0 -47.25(-6.98%)
Nov 18, 2008 695.25 704.41 649.55 676.66 0 -17.29(-2.49%)
Nov 17, 2008 706.18 722.21 681.44 693.95 0 -25.97(-3.61%)
Nov 14, 2008 751.40 768.40 706.26 719.92 0 -63.09(-8.06%)
Nov 13, 2008 716.76 788.92 672.83 783.01 0 +62.04(+8.60%)
Nov 12, 2008 757.38 782.30 715.14 720.97 0 -41.85(-5.49%)
Nov 11, 2008 777.25 802.36 751.81 762.83 0 -29.71(-3.75%)
Nov 10, 2008 810.16 830.03 775.76 792.54 0 -17.32(-2.14%)
Nov 07, 2008 787.82 823.36 765.28 809.86 0 +33.22(+4.28%)
Nov 06, 2008 820.28 827.51 760.46 776.64 0 -52.17(-6.29%)
Nov 05, 2008 872.10 884.08 825.41 828.82 0 -62.06(-6.97%)
Nov 04, 2008 879.39 903.63 857.59 890.88 0 +43.64(+5.15%)
Nov 03, 2008 868.95 882.53 828.89 847.24 0 -17.96(-2.08%)
Oct 31, 2008 840.87 893.01 808.38 865.20 0 +27.24(+3.25%)
Oct 30, 2008 799.48 853.77 783.84 837.96 0 +48.42(+6.13%)
Oct 29, 2008 795.24 831.24 757.99 789.53 0 -20.11(-2.48%)
Oct 28, 2008 722.58 817.33 697.22 809.65 0 +111.19(+15.92%)
Oct 27, 2008 701.19 744.52 684.78 698.46 0 -13.16(-1.85%)
Oct 24, 2008 682.97 756.30 667.28 711.62 0 -29.50(-3.98%)
Oct 23, 2008 756.77 775.39 714.71 741.12 0 -11.91(-1.58%)
Oct 22, 2008 786.83 799.34 735.75 753.03 0 -37.75(-4.77%)
Oct 21, 2008 821.23 834.93 784.13 790.78 0 -54.99(-6.50%)
Oct 20, 2008 827.06 856.27 800.13 845.77 0 +27.62(+3.38%)
Oct 17, 2008 802.93 864.30 778.01 818.14 0 +3.91(+0.48%)
Oct 16, 2008 800.42 833.96 756.22 814.23 0 +20.93(+2.64%)
Oct 15, 2008 865.89 883.87 787.83 793.31 0 -92.19(-10.41%)
Oct 14, 2008 961.05 976.24 861.66 885.50 0 -47.31(-5.07%)
Oct 13, 2008 893.33 962.87 847.33 932.81 0 +82.25(+9.67%)
Oct 10, 2008 789.91 889.64 757.41 850.56 0 +36.22(+4.45%)
Oct 09, 2008 885.89 913.35 796.36 814.34 0 -51.82(-5.98%)
Oct 08, 2008 836.34 912.03 814.16 866.16 0 +13.71(+1.61%)
Oct 07, 2008 912.72 942.09 850.81 852.45 0 -59.64(-6.54%)
Oct 06, 2008 911.02 944.25 862.27 912.08 0 -22.97(-2.46%)
Oct 03, 2008 966.32 1005 925.31 935.05 0 -21.05(-2.20%)
Oct 02, 2008 1018 1024 941.18 956.10 0 -66.58(-6.51%)
Oct 01, 2008 1022 1042 994.56 1023 0 -4.53(-0.44%)
Sep 30, 2008 984.36 1035 971.34 1027 0 +60.76(+6.29%)
Sep 29, 2008 1028 1037 949.73 966.45 0 -81.61(-7.79%)
Sep 26, 2008 1056 1074 1029 1048 0 -31.72(-2.94%)
Sep 25, 2008 1075 1096 1057 1080 0 +10.31(+0.96%)
Sep 24, 2008 1074 1096 1043 1069 0 +18.07(+1.72%)
Sep 23, 2008 1088 1101 1038 1051 0 -30.20(-2.79%)
Sep 22, 2008 1110 1139 1069 1082 0 -36.99(-3.31%)
Sep 19, 2008 1124 1171 1068 1119 0 +45.36(+4.23%)
Sep 18, 2008 1033 1095 996.47 1073 0 +56.50(+5.56%)
Sep 17, 2008 1030 1061 1002 1017 0 -34.89(-3.32%)
Sep 16, 2008 1015 1067 994.25 1052 0 +13.17(+1.27%)
Sep 15, 2008 1046 1073 1021 1038 0 -50.33(-4.62%)
Sep 12, 2008 1063 1099 1040 1089 0 +18.69(+1.75%)
Sep 11, 2008 1063 1084 1033 1070 0 -18.02(-1.66%)
Sep 10, 2008 1087 1108 1066 1088 0 +25.13(+2.36%)
Sep 09, 2008 1124 1132 1058 1063 0 -68.46(-6.05%)
Sep 08, 2008 1158 1170 1106 1131 0 +9.60(+0.86%)
Sep 05, 2008 1088 1132 1077 1122 0 +28.60(+2.62%)
Sep 04, 2008 1127 1135 1083 1093 0 -45.86(-4.03%)
Sep 03, 2008 1186 1194 1131 1139 0 -52.43(-4.40%)
Sep 02, 2008 1219 1230 1177 1192 0 -32.06(-2.62%)
Sep 01, 2008 1244 1252 1208 1224 0 +0.00(+0.00%)
Aug 29, 2008 1244 1252 1208 1224 0 -33.36(-2.65%)
Aug 28, 2008 1258 1273 1241 1257 0 +0.54(+0.04%)
Aug 27, 2008 1247 1271 1237 1256 0 +12.46(+1.00%)
Aug 26, 2008 1249 1267 1229 1244 0 -18.23(-1.44%)
Aug 25, 2008 1278 1289 1256 1262 0 -22.22(-1.73%)
Aug 22, 2008 1274 1293 1265 1284 0 +17.96(+1.42%)
Aug 21, 2008 1266 1281 1246 1266 0 -6.10(-0.48%)
Aug 20, 2008 1274 1294 1252 1273 0 +7.40(+0.58%)
Aug 19, 2008 1269 1283 1250 1265 0 -17.07(-1.33%)
Aug 18, 2008 1311 1316 1270 1282 0 -22.75(-1.74%)
Aug 15, 2008 1310 1325 1278 1305 0 +7.66(+0.59%)
Aug 14, 2008 1284 1309 1268 1297 0 +16.25(+1.27%)
Aug 13, 2008 1264 1296 1250 1281 0 -7.09(-0.55%)
Aug 12, 2008 1293 1306 1269 1288 0 -5.13(-0.40%)
Aug 11, 2008 1265 1311 1259 1293 0 +24.80(+1.96%)
Aug 08, 2008 1249 1285 1227 1268 0 +12.79(+1.02%)
Aug 07, 2008 1237 1273 1223 1256 0 +4.34(+0.35%)
Aug 06, 2008 1221 1265 1206 1251 0 +34.94(+2.87%)
Aug 05, 2008 1192 1224 1173 1216 0 +35.89(+3.04%)
Aug 04, 2008 1196 1210 1170 1181 0 -16.68(-1.39%)
Aug 01, 2008 1208 1222 1179 1197 0 -4.19(-0.35%)
Jul 31, 2008 1207 1232 1187 1201 0 -18.41(-1.51%)
Jul 30, 2008 1232 1244 1204 1220 0 -4.75(-0.39%)
Jul 29, 2008 1217 1234 1183 1225 0 +23.65(+1.97%)
Jul 28, 2008 1227 1238 1193 1201 0 -25.12(-2.05%)
Jul 25, 2008 1218 1242 1195 1226 0 +17.05(+1.41%)
Jul 24, 2008 1247 1259 1197 1209 0 -66.21(-5.19%)
Jul 23, 2008 1265 1300 1242 1275 0 +9.98(+0.79%)
Jul 22, 2008 1267 1282 1226 1265 0 -29.28(-2.26%)
Jul 21, 2008 1303 1325 1278 1294 0 -1.31(-0.10%)
Jul 18, 2008 1301 1317 1269 1296 0 -16.11(-1.23%)
Jul 17, 2008 1283 1335 1264 1312 0 +40.26(+3.17%)
Jul 16, 2008 1228 1280 1201 1272 0 +32.79(+2.65%)
Jul 15, 2008 1227 1270 1201 1239 0 -10.83(-0.87%)
Jul 14, 2008 1278 1288 1235 1250 0 -20.99(-1.65%)
Jul 11, 2008 1259 1289 1228 1271 0 +8.66(+0.69%)
Jul 10, 2008 1247 1273 1223 1262 0 +15.57(+1.25%)
Jul 09, 2008 1291 1303 1241 1246 0 -36.90(-2.88%)
Jul 08, 2008 1278 1296 1252 1283 0 +0.48(+0.04%)
Jul 07, 2008 1285 1321 1256 1283 0 +7.77(+0.61%)
Jul 04, 2008 1296 1303 1245 1275 0 +0.00(+0.00%)
Jul 03, 2008 1296 1303 1245 1275 0 -31.34(-2.40%)
Jul 02, 2008 1343 1353 1300 1306 0 -39.94(-2.97%)
Jul 01, 2008 1341 1363 1308 1346 0 -10.64(-0.78%)
Jun 30, 2008 1373 1391 1346 1357 0 -10.14(-0.74%)
Jun 27, 2008 1353 1381 1332 1367 0 +8.86(+0.65%)
Jun 26, 2008 1399 1414 1348 1358 0 -69.90(-4.89%)
Jun 25, 2008 1409 1453 1400 1428 0 +38.50(+2.77%)
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.