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, 2012 1448 1454 1415 1423 0 -30.86(-2.12%)
Apr 27, 2012 1430 1460 1412 1454 0 +22.46(+1.57%)
Apr 26, 2012 1394 1442 1383 1431 0 +52.80(+3.83%)
Apr 25, 2012 1380 1392 1364 1378 0 +24.69(+1.82%)
Apr 24, 2012 1363 1374 1344 1354 0 -6.21(-0.46%)
Apr 23, 2012 1360 1368 1341 1360 0 -18.71(-1.36%)
Apr 20, 2012 1408 1412 1373 1379 0 -19.56(-1.40%)
Apr 19, 2012 1408 1426 1387 1398 0 -10.63(-0.75%)
Apr 18, 2012 1400 1417 1383 1409 0 +1.25(+0.09%)
Apr 17, 2012 1396 1414 1387 1407 0 +19.01(+1.37%)
Apr 16, 2012 1404 1413 1380 1388 0 -2.97(-0.21%)
Apr 13, 2012 1400 1414 1380 1391 0 -4.20(-0.30%)
Apr 12, 2012 1379 1405 1377 1396 0 +19.60(+1.42%)
Apr 11, 2012 1370 1389 1365 1376 0 +22.02(+1.63%)
Apr 10, 2012 1378 1391 1349 1354 0 -22.96(-1.67%)
Apr 09, 2012 1386 1396 1369 1377 0 -30.85(-2.19%)
Apr 05, 2012 1395 1416 1388 1408 0 +10.98(+0.79%)
Apr 04, 2012 1406 1414 1379 1397 0 -24.28(-1.71%)
Apr 03, 2012 1439 1447 1414 1421 0 -17.96(-1.25%)
Apr 02, 2012 1430 1450 1413 1439 0 +5.98(+0.42%)
Mar 30, 2012 1431 1447 1418 1433 0 +8.40(+0.59%)
Mar 29, 2012 1413 1431 1405 1425 0 -6.81(-0.48%)
Mar 28, 2012 1441 1456 1422 1432 0 -19.31(-1.33%)
Mar 27, 2012 1449 1467 1445 1451 0 -0.09(-0.01%)
Mar 26, 2012 1423 1457 1421 1451 0 +26.81(+1.88%)
Mar 23, 2012 1424 1436 1411 1424 0 +2.77(+0.19%)
Mar 22, 2012 1416 1435 1410 1421 0 -13.94(-0.97%)
Mar 21, 2012 1435 1453 1423 1435 0 +13.96(+0.98%)
Mar 20, 2012 1420 1434 1405 1421 0 -12.26(-0.86%)
Mar 19, 2012 1420 1447 1408 1434 0 +26.15(+1.86%)
Mar 16, 2012 1411 1424 1401 1407 0 -9.46(-0.67%)
Mar 15, 2012 1402 1425 1396 1417 0 +17.46(+1.25%)
Mar 14, 2012 1407 1428 1393 1399 0 -7.39(-0.53%)
Mar 13, 2012 1375 1409 1373 1407 0 +41.81(+3.06%)
Mar 12, 2012 1378 1385 1354 1365 0 -14.40(-1.04%)
Mar 09, 2012 1372 1389 1365 1379 0 +4.93(+0.36%)
Mar 08, 2012 1358 1379 1354 1374 0 +21.79(+1.61%)
Mar 07, 2012 1335 1360 1332 1353 0 +22.03(+1.66%)
Mar 06, 2012 1331 1349 1319 1331 0 -19.02(-1.41%)
Mar 05, 2012 1364 1375 1338 1350 0 -30.76(-2.23%)
Mar 02, 2012 1383 1401 1371 1380 0 -14.23(-1.02%)
Mar 01, 2012 1397 1406 1376 1395 0 +7.52(+0.54%)
Feb 29, 2012 1402 1415 1381 1387 0 -16.11(-1.15%)
Feb 28, 2012 1383 1413 1378 1403 0 +19.66(+1.42%)
Feb 27, 2012 1368 1395 1358 1384 0 -0.41(-0.03%)
Feb 24, 2012 1384 1399 1370 1384 0 +7.97(+0.58%)
Feb 23, 2012 1382 1394 1363 1376 0 -18.67(-1.34%)
Feb 22, 2012 1394 1406 1380 1395 0 +0.89(+0.06%)
Feb 21, 2012 1414 1425 1387 1394 0 -18.74(-1.33%)
Feb 17, 2012 1413 1413 1413 0 -2.47(-0.17%)
Feb 16, 2012 1386 1420 1382 1415 0 +28.51(+2.06%)
Feb 15, 2012 1385 1405 1376 1386 0 +11.50(+0.84%)
Feb 14, 2012 1368 1381 1357 1375 0 -0.55(-0.04%)
Feb 13, 2012 1376 1387 1357 1376 0 +16.03(+1.18%)
Feb 10, 2012 1379 1385 1352 1360 0 -38.42(-2.75%)
Feb 09, 2012 1391 1408 1375 1398 0 +9.68(+0.70%)
Feb 08, 2012 1378 1404 1369 1388 0 +13.38(+0.97%)
Feb 07, 2012 1367 1386 1356 1375 0 +3.82(+0.28%)
Feb 06, 2012 1376 1382 1359 1371 0 -13.87(-1.00%)
Feb 03, 2012 1368 1392 1361 1385 0 +20.98(+1.54%)
Feb 02, 2012 1372 1387 1348 1364 0 -6.89(-0.50%)
Feb 01, 2012 1353 1381 1347 1371 0 +28.34(+2.11%)
Jan 31, 2012 1351 1360 1331 1342 0 +5.09(+0.38%)
Jan 30, 2012 1343 1350 1321 1337 0 -13.38(-0.99%)
Jan 27, 2012 1348 1366 1332 1351 0 -3.43(-0.25%)
Jan 26, 2012 1362 1380 1347 1354 0 -0.72(-0.05%)
Jan 25, 2012 1348 1363 1328 1355 0 +17.88(+1.34%)
Jan 24, 2012 1326 1348 1319 1337 0 +2.49(+0.19%)
Jan 23, 2012 1335 1353 1316 1335 0 +1.58(+0.12%)
Jan 20, 2012 1337 1352 1318 1333 0 -6.68(-0.50%)
Jan 19, 2012 1316 1349 1307 1340 0 +33.25(+2.55%)
Jan 18, 2012 1275 1320 1272 1306 0 +45.59(+3.62%)
Jan 17, 2012 1276 1286 1253 1261 0 -10.04(-0.79%)
Jan 13, 2012 1271 1271 1271 0 -16.31(-1.27%)
Jan 12, 2012 1273 1299 1265 1287 0 +18.80(+1.48%)
Jan 11, 2012 1260 1276 1250 1268 0 -2.60(-0.20%)
Jan 10, 2012 1260 1283 1245 1271 0 +27.63(+2.22%)
Jan 09, 2012 1227 1250 1220 1243 0 +22.73(+1.86%)
Jan 06, 2012 1221 1233 1205 1221 0 -3.64(-0.30%)
Jan 05, 2012 1207 1228 1202 1224 0 +19.99(+1.66%)
Jan 04, 2012 1206 1214 1192 1204 0 +16.74(+1.41%)
Dec 30, 2011 1195 1201 1182 1188 0 -5.23(-0.44%)
Dec 29, 2011 1188 1200 1180 1193 0 +8.32(+0.70%)
Dec 28, 2011 1195 1204 1180 1184 0 -13.70(-1.14%)
Dec 27, 2011 1194 1214 1185 1198 0 +2.52(+0.21%)
Dec 23, 2011 1196 1196 1196 0 +27.64(+2.37%)
Dec 21, 2011 1178 1187 1147 1168 0 +0.87(+0.07%)
Dec 20, 2011 1152 1178 1145 1167 0 +40.56(+3.60%)
Dec 19, 2011 1160 1168 1122 1127 0 -35.82(-3.08%)
Dec 16, 2011 1145 1173 1138 1162 0 +21.33(+1.87%)
Dec 15, 2011 1162 1168 1134 1141 0 -4.31(-0.38%)
Dec 14, 2011 1161 1175 1140 1145 0 -12.94(-1.12%)
Dec 13, 2011 1191 1201 1149 1158 0 -27.08(-2.28%)
Dec 12, 2011 1191 1198 1168 1185 0 -23.48(-1.94%)
Dec 09, 2011 1188 1219 1173 1209 0 +15.72(+1.32%)
Dec 08, 2011 1211 1228 1189 1193 0 -32.15(-2.62%)
Dec 07, 2011 1203 1235 1191 1225 0 +18.43(+1.53%)
Dec 06, 2011 1214 1225 1199 1207 0 -15.80(-1.29%)
Dec 05, 2011 1231 1237 1211 1223 0 +8.12(+0.67%)
Dec 02, 2011 1231 1244 1209 1215 0 -5.80(-0.48%)
Dec 01, 2011 1208 1233 1196 1220 0 +15.26(+1.27%)
Nov 30, 2011 1180 1210 1167 1205 0 +59.79(+5.22%)
Nov 29, 2011 1162 1167 1140 1145 0 -15.66(-1.35%)
Nov 28, 2011 1155 1175 1142 1161 0 +39.05(+3.48%)
Nov 25, 2011 1127 1143 1116 1122 0 -15.45(-1.36%)
Nov 23, 2011 1137 1137 1137 0 -39.97(-3.40%)
Nov 22, 2011 1185 1196 1168 1177 0 -11.95(-1.00%)
Nov 21, 2011 1188 1202 1171 1189 0 -20.02(-1.66%)
Nov 18, 2011 1218 1225 1193 1209 0 -1.62(-0.13%)
Nov 17, 2011 1240 1248 1200 1211 0 -31.09(-2.50%)
Nov 16, 2011 1253 1274 1237 1242 0 -27.51(-2.17%)
Nov 15, 2011 1246 1274 1240 1270 0 +17.52(+1.40%)
Nov 14, 2011 1256 1272 1243 1252 0 -9.52(-0.75%)
Nov 11, 2011 1233 1270 1232 1262 0 +32.98(+2.68%)
Nov 10, 2011 1226 1244 1209 1229 0 +12.48(+1.03%)
Nov 09, 2011 1229 1247 1210 1216 0 -55.67(-4.38%)
Nov 08, 2011 1272 1281 1246 1272 0 +1.66(+0.13%)
Nov 07, 2011 1265 1279 1247 1270 0 -5.48(-0.43%)
Nov 04, 2011 1246 1284 1245 1276 0 +14.36(+1.14%)
Nov 03, 2011 1246 1266 1219 1261 0 +25.42(+2.06%)
Nov 02, 2011 1229 1249 1218 1236 0 +17.39(+1.43%)
Nov 01, 2011 1214 1237 1197 1218 0 -33.70(-2.69%)
Oct 31, 2011 1261 1274 1243 1252 0 -21.44(-1.68%)
Oct 28, 2011 1278 1290 1258 1274 0 -16.10(-1.25%)
Oct 27, 2011 1268 1304 1251 1290 0 +59.88(+4.87%)
Oct 26, 2011 1228 1250 1200 1230 0 +13.05(+1.07%)
Oct 25, 2011 1239 1249 1212 1217 0 -37.14(-2.96%)
Oct 24, 2011 1221 1260 1216 1254 0 +37.37(+3.07%)
Oct 21, 2011 1206 1231 1196 1216 0 +27.28(+2.29%)
Oct 20, 2011 1206 1215 1164 1189 0 -25.07(-2.06%)
Oct 19, 2011 1234 1246 1207 1214 0 -26.88(-2.17%)
Oct 18, 2011 1217 1247 1204 1241 0 +23.98(+1.97%)
Oct 17, 2011 1241 1248 1208 1217 0 -32.28(-2.58%)
Oct 14, 2011 1253 1264 1229 1249 0 +12.68(+1.03%)
Oct 13, 2011 1215 1244 1205 1237 0 +12.87(+1.05%)
Oct 12, 2011 1214 1241 1203 1224 0 +20.19(+1.68%)
Oct 11, 2011 1203 1219 1189 1204 0 -8.33(-0.69%)
Oct 10, 2011 1206 1220 1193 1212 0 +25.27(+2.13%)
Oct 07, 2011 1194 1207 1167 1187 0 -2.71(-0.23%)
Oct 06, 2011 1179 1193 1165 1189 0 +11.31(+0.96%)
Oct 05, 2011 1149 1183 1131 1178 0 +24.58(+2.13%)
Oct 04, 2011 1094 1157 1088 1154 0 +50.83(+4.61%)
Oct 03, 2011 1130 1148 1100 1103 0 -28.81(-2.55%)
Sep 30, 2011 1155 1169 1126 1132 0 -36.97(-3.16%)
Sep 29, 2011 1193 1199 1144 1168 0 -3.04(-0.26%)
Sep 28, 2011 1204 1211 1169 1172 0 -34.71(-2.88%)
Sep 27, 2011 1195 1229 1183 1206 0 +32.83(+2.80%)
Sep 26, 2011 1178 1186 1141 1173 0 -8.58(-0.73%)
Sep 23, 2011 1146 1189 1136 1182 0 +22.18(+1.91%)
Sep 22, 2011 1163 1180 1139 1160 0 -43.34(-3.60%)
Sep 21, 2011 1227 1246 1200 1203 0 -20.37(-1.66%)
Sep 20, 2011 1239 1250 1219 1224 0 -14.79(-1.19%)
Sep 19, 2011 1226 1249 1211 1238 0 -13.79(-1.10%)
Sep 16, 2011 1249 1266 1236 1252 0 +15.64(+1.26%)
Sep 15, 2011 1229 1250 1215 1236 0 +25.47(+2.10%)
Sep 14, 2011 1204 1225 1182 1211 0 +6.27(+0.52%)
Sep 13, 2011 1188 1210 1177 1205 0 +15.71(+1.32%)
Sep 12, 2011 1160 1198 1151 1189 0 +11.15(+0.95%)
Sep 09, 2011 1182 1210 1165 1178 0 -17.48(-1.46%)
Sep 08, 2011 1193 1220 1181 1195 0 -8.00(-0.66%)
Sep 07, 2011 1173 1208 1172 1203 0 +51.40(+4.46%)
Sep 06, 2011 1128 1158 1121 1152 0 -18.06(-1.54%)
Sep 02, 2011 1170 1170 1170 0 -29.36(-2.45%)
Sep 01, 2011 1205 1227 1194 1199 0 -11.58(-0.96%)
Aug 31, 2011 1215 1234 1199 1211 0 -0.15(-0.01%)
Aug 30, 2011 1200 1223 1192 1211 0 -4.68(-0.38%)
Aug 29, 2011 1187 1218 1187 1216 0 +37.19(+3.16%)
Aug 26, 2011 1139 1187 1131 1179 0 +33.60(+2.93%)
Aug 25, 2011 1179 1191 1140 1145 0 -34.65(-2.94%)
Aug 24, 2011 1180 1188 1155 1180 0 -5.14(-0.43%)
Aug 23, 2011 1135 1190 1131 1185 0 +61.79(+5.50%)
Aug 22, 2011 1133 1146 1107 1123 0 +17.57(+1.59%)
Aug 19, 2011 1111 1145 1098 1105 0 -10.36(-0.93%)
Aug 18, 2011 1141 1148 1093 1116 0 -63.55(-5.39%)
Aug 17, 2011 1184 1198 1162 1179 0 -1.43(-0.12%)
Aug 16, 2011 1186 1205 1167 1181 0 -21.91(-1.82%)
Aug 15, 2011 1186 1207 1179 1203 0 +29.44(+2.51%)
Aug 12, 2011 1186 1198 1159 1173 0 -10.38(-0.88%)
Aug 11, 2011 1139 1201 1133 1184 0 +57.73(+5.13%)
Aug 10, 2011 1136 1166 1108 1126 0 -33.19(-2.86%)
Aug 09, 2011 1137 1165 1085 1159 0 +51.76(+4.67%)
Aug 08, 2011 1137 1160 1096 1107 0 -74.92(-6.34%)
Aug 05, 2011 1205 1219 1141 1182 0 -17.74(-1.48%)
Aug 04, 2011 1253 1263 1198 1200 0 -71.93(-5.66%)
Aug 03, 2011 1264 1283 1234 1272 0 +4.53(+0.36%)
Aug 02, 2011 1297 1310 1265 1267 0 -40.17(-3.07%)
Aug 01, 2011 1323 1335 1284 1308 0 +6.65(+0.51%)
Jul 29, 2011 1292 1316 1277 1301 0 -0.29(-0.02%)
Jul 28, 2011 1319 1340 1294 1301 0 -22.13(-1.67%)
Jul 27, 2011 1355 1359 1317 1323 0 -41.94(-3.07%)
Jul 26, 2011 1359 1386 1352 1365 0 +26.35(+1.97%)
Jul 25, 2011 1341 1354 1324 1339 0 -23.69(-1.74%)
Jul 22, 2011 1341 1368 1327 1363 0 +37.12(+2.80%)
Jul 21, 2011 1320 1340 1303 1325 0 +5.56(+0.42%)
Jul 20, 2011 1324 1336 1305 1320 0 +17.02(+1.31%)
Jul 19, 2011 1278 1310 1271 1303 0 +28.70(+2.25%)
Jul 18, 2011 1281 1290 1260 1274 0 -16.33(-1.27%)
Jul 15, 2011 1271 1301 1273 1291 0 +7.17(+0.56%)
Jul 14, 2011 1285 1319 1275 1283 0 -22.10(-1.69%)
Jul 13, 2011 1288 1333 1298 1305 0 +9.44(+0.73%)
Jul 12, 2011 1292 1317 1282 1296 0 -23.86(-1.81%)
Jul 11, 2011 1313 1347 1314 1320 0 -30.18(-2.24%)
Jul 08, 2011 1327 1357 1324 1350 0 -14.32(-1.05%)
Jul 07, 2011 1329 1377 1340 1364 0 +27.24(+2.04%)
Jul 06, 2011 1322 1351 1320 1337 0 -12.90(-0.96%)
Jul 05, 2011 1340 1366 1338 1350 0 -19.10(-1.40%)
Jul 01, 2011 1369 1369 1369 0 +25.99(+1.94%)
Jun 30, 2011 1275 1355 1319 1343 0 +29.44(+2.24%)
Jun 29, 2011 1270 1332 1301 1314 0 -20.89(-1.57%)
Jun 28, 2011 1281 1340 1309 1335 0 +25.98(+1.99%)
Jun 27, 2011 1268 1322 1289 1309 0 +6.03(+0.46%)
Jun 24, 2011 1292 1331 1295 1303 0 -29.20(-2.19%)
Jun 23, 2011 1273 1337 1288 1332 0 +7.67(+0.58%)
Jun 22, 2011 1303 1346 1316 1324 0 -18.11(-1.35%)
Jun 21, 2011 1283 1348 1309 1342 0 +37.23(+2.85%)
Jun 20, 2011 1275 1315 1294 1305 0 +3.50(+0.27%)
Jun 17, 2011 1303 1339 1292 1301 0 -21.74(-1.64%)
Jun 16, 2011 1306 1346 1311 1323 0 -15.98(-1.19%)
Jun 15, 2011 1321 1367 1336 1339 0 -28.22(-2.06%)
Jun 14, 2011 1324 1377 1352 1367 0 +34.14(+2.56%)
Jun 13, 2011 1319 1356 1326 1333 0 -15.94(-1.18%)
Jun 10, 2011 1346 1383 1340 1349 0 -40.88(-2.94%)
Jun 09, 2011 1365 1408 1369 1390 0 -4.01(-0.29%)
Jun 08, 2011 1383 1418 1384 1394 0 -22.22(-1.57%)
Jun 07, 2011 1380 1435 1404 1416 0 +18.41(+1.32%)
Jun 06, 2011 1373 1420 1391 1398 0 -7.20(-0.51%)
Jun 03, 2011 1382 1430 1398 1405 0 +29.73(+2.16%)
May 24, 2011 1384 1402 1372 1375 0 -3.93(-0.28%)
May 23, 2011 1385 1396 1371 1379 0 -29.65(-2.10%)
May 20, 2011 1411 1423 1398 1409 0 -9.29(-0.66%)
May 19, 2011 1427 1434 1406 1418 0 -9.76(-0.68%)
May 18, 2011 1409 1437 1407 1428 0 +25.30(+1.80%)
May 17, 2011 1410 1427 1389 1403 0 -15.41(-1.09%)
May 16, 2011 1435 1449 1416 1418 0 -24.55(-1.70%)
May 13, 2011 1460 1471 1435 1443 0 -18.91(-1.29%)
May 12, 2011 1433 1474 1429 1462 0 +20.94(+1.45%)
May 11, 2011 1457 1475 1433 1441 0 -20.98(-1.44%)
May 10, 2011 1448 1471 1439 1462 0 +10.47(+0.72%)
May 09, 2011 1453 1464 1435 1451 0 +1.91(+0.13%)
May 06, 2011 1445 1469 1437 1449 0 +16.99(+1.19%)
May 05, 2011 1428 1457 1416 1432 0 -0.09(-0.01%)
May 04, 2011 1437 1449 1414 1432 0 -6.34(-0.44%)
May 03, 2011 1454 1463 1426 1439 0 -16.71(-1.15%)
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.