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, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
Apr 01, 2013 1466 1472 1442 1449 0 -16.88(-1.15%)
Mar 28, 2013 1466 1466 1466 0 +2.48(+0.17%)
Mar 27, 2013 1449 1471 1442 1463 0 +6.62(+0.45%)
Mar 26, 2013 1449 1463 1442 1457 0 +12.15(+0.84%)
Mar 25, 2013 1458 1466 1437 1444 0 -7.49(-0.52%)
Mar 22, 2013 1446 1460 1438 1452 0 +8.87(+0.61%)
Mar 21, 2013 1459 1464 1438 1443 0 -27.41(-1.86%)
Mar 20, 2013 1461 1479 1455 1470 0 +17.66(+1.22%)
Mar 19, 2013 1462 1469 1440 1453 0 -8.98(-0.61%)
Mar 18, 2013 1469 1480 1450 1462 0 -24.81(-1.67%)
Mar 15, 2013 1506 1512 1481 1487 0 -29.70(-1.96%)
Mar 14, 2013 1514 1527 1500 1516 0 +7.14(+0.47%)
Mar 13, 2013 1506 1516 1495 1509 0 +16.22(+1.09%)
Mar 12, 2013 1490 1506 1481 1493 0 +5.81(+0.39%)
Mar 11, 2013 1491 1499 1478 1487 0 -7.89(-0.53%)
Mar 08, 2013 1511 1517 1481 1495 0 -4.96(-0.33%)
Mar 07, 2013 1507 1517 1490 1500 0 -0.45(-0.03%)
Mar 06, 2013 1507 1521 1490 1500 0 -7.15(-0.47%)
Mar 05, 2013 1508 1518 1496 1508 0 +16.28(+1.09%)
Mar 04, 2013 1482 1501 1473 1491 0 -10.50(-0.70%)
Mar 01, 2013 1498 1514 1484 1502 0 -4.86(-0.32%)
Feb 28, 2013 1516 1520 1498 1507 0 +2.64(+0.18%)
Feb 27, 2013 1485 1519 1482 1504 0 +27.97(+1.89%)
Feb 26, 2013 1491 1496 1463 1476 0 -69.97(-4.53%)
Feb 22, 2013 1533 1557 1524 1546 0 +21.43(+1.41%)
Feb 21, 2013 1543 1550 1512 1525 0 -22.55(-1.46%)
Feb 20, 2013 1577 1583 1544 1547 0 +9.63(+0.63%)
Feb 15, 2013 1537 1537 1537 0 -9.19(-0.59%)
Feb 14, 2013 1527 1552 1520 1547 0 +17.91(+1.17%)
Feb 13, 2013 1535 1541 1519 1529 0 -3.91(-0.26%)
Feb 12, 2013 1522 1538 1516 1533 0 +6.26(+0.41%)
Feb 11, 2013 1522 1534 1514 1526 0 +3.72(+0.24%)
Feb 08, 2013 1506 1530 1502 1523 0 +14.48(+0.96%)
Feb 07, 2013 1499 1519 1487 1508 0 +5.90(+0.39%)
Feb 06, 2013 1507 1520 1490 1502 0 +19.56(+1.32%)
Feb 04, 2013 1495 1509 1479 1483 0 -21.01(-1.40%)
Feb 01, 2013 1491 1512 1483 1504 0 +27.46(+1.86%)
Jan 31, 2013 1485 1497 1471 1476 0 -4.10(-0.28%)
Jan 30, 2013 1476 1492 1466 1480 0 +2.27(+0.15%)
Jan 29, 2013 1483 1492 1468 1478 0 +6.53(+0.44%)
Jan 28, 2013 1480 1487 1464 1472 0 -9.81(-0.66%)
Jan 25, 2013 1481 1492 1465 1481 0 -1.29(-0.09%)
Jan 24, 2013 1489 1505 1472 1483 0 -26.47(-1.75%)
Jan 23, 2013 1500 1517 1490 1509 0 +11.37(+0.76%)
Jan 22, 2013 1494 1503 1481 1498 0 +1.66(+0.11%)
Jan 18, 2013 1496 1496 1496 0 -9.69(-0.64%)
Jan 17, 2013 1497 1518 1486 1506 0 +25.87(+1.75%)
Jan 16, 2013 1471 1487 1466 1480 0 +2.28(+0.15%)
Jan 15, 2013 1479 1486 1464 1478 0 -10.42(-0.70%)
Jan 14, 2013 1491 1502 1471 1488 0 -8.66(-0.58%)
Jan 12, 2013 1494 1505 1479 1497 0 +0.00(+0.00%)
Jan 11, 2013 1494 1505 1479 1497 0 -2.10(-0.14%)
Jan 10, 2013 1479 1506 1465 1499 0 +39.85(+2.73%)
Jan 09, 2013 1466 1482 1444 1459 0 +8.14(+0.56%)
Jan 08, 2013 1467 1472 1445 1451 0 -14.36(-0.98%)
Jan 07, 2013 1472 1480 1457 1465 0 -15.40(-1.04%)
Jan 04, 2013 1489 1494 1469 1481 0 -7.10(-0.48%)
Jan 03, 2013 1495 1507 1476 1488 0 +3.26(+0.22%)
Jan 02, 2013 1475 1488 1418 1484 0 +68.29(+4.82%)
Dec 31, 2012 1416 1416 1416 0 +12.61(+0.90%)
Dec 28, 2012 1388 1415 1385 1404 0 +5.28(+0.38%)
Dec 27, 2012 1399 1408 1381 1398 0 +8.07(+0.58%)
Dec 26, 2012 1400 1412 1386 1390 0 -7.05(-0.50%)
Dec 24, 2012 1397 1397 1397 0 -3.00(-0.21%)
Dec 21, 2012 1388 1408 1375 1400 0 -14.31(-1.01%)
Dec 20, 2012 1411 1422 1400 1415 0 +1.35(+0.10%)
Dec 19, 2012 1412 1428 1404 1413 0 +4.55(+0.32%)
Dec 18, 2012 1395 1416 1386 1409 0 +13.67(+0.98%)
Dec 17, 2012 1390 1403 1380 1395 0 +5.40(+0.39%)
Dec 14, 2012 1402 1408 1380 1390 0 -17.57(-1.25%)
Dec 13, 2012 1422 1435 1399 1407 0 -7.71(-0.54%)
Dec 12, 2012 1429 1434 1409 1415 0 -8.85(-0.62%)
Dec 11, 2012 1417 1432 1411 1424 0 +23.12(+1.65%)
Dec 10, 2012 1405 1417 1393 1401 0 -9.36(-0.66%)
Dec 07, 2012 1422 1433 1399 1410 0 -0.19(-0.01%)
Dec 06, 2012 1400 1413 1394 1410 0 +13.09(+0.94%)
Dec 05, 2012 1396 1409 1385 1397 0 +13.27(+0.96%)
Dec 04, 2012 1393 1403 1372 1384 0 -21.41(-1.52%)
Nov 30, 2012 1411 1422 1400 1405 0 +4.47(+0.32%)
Nov 29, 2012 1389 1409 1382 1401 0 +21.25(+1.54%)
Nov 28, 2012 1364 1383 1352 1379 0 +7.11(+0.52%)
Nov 27, 2012 1372 1384 1361 1372 0 +12.57(+0.92%)
Nov 26, 2012 1365 1375 1346 1360 0 -4.58(-0.34%)
Nov 24, 2012 1355 1374 1350 1364 0 -0.01(-0.00%)
Nov 23, 2012 1355 1374 1350 1364 0 +41.24(+3.12%)
Nov 21, 2012 1323 1323 1323 0 +1.67(+0.13%)
Nov 20, 2012 1316 1328 1303 1321 0 -4.67(-0.35%)
Nov 19, 2012 1312 1329 1302 1326 0 +21.67(+1.66%)
Nov 16, 2012 1302 1315 1279 1304 0 +6.11(+0.47%)
Nov 15, 2012 1304 1312 1288 1298 0 +1.34(+0.10%)
Nov 14, 2012 1323 1330 1292 1297 0 -17.11(-1.30%)
Nov 13, 2012 1320 1333 1308 1314 0 -18.20(-1.37%)
Nov 12, 2012 1336 1347 1323 1332 0 +5.65(+0.43%)
Nov 09, 2012 1316 1342 1309 1327 0 +13.79(+1.05%)
Nov 08, 2012 1323 1334 1310 1313 0 -5.61(-0.43%)
Nov 07, 2012 1321 1334 1304 1318 0 -15.01(-1.13%)
Nov 06, 2012 1317 1343 1311 1334 0 +19.48(+1.48%)
Nov 05, 2012 1305 1319 1295 1314 0 +12.89(+0.99%)
Nov 02, 2012 1337 1341 1297 1301 0 -35.33(-2.64%)
Nov 01, 2012 1317 1345 1307 1336 0 +22.98(+1.75%)
Oct 31, 2012 1319 1329 1296 1313 0 +16.61(+1.28%)
Oct 26, 2012 1297 1297 1297 0 +9.36(+0.73%)
Oct 25, 2012 1295 1304 1273 1288 0 +9.40(+0.74%)
Oct 24, 2012 1317 1326 1272 1278 0 -8.87(-0.69%)
Oct 23, 2012 1270 1295 1265 1287 0 +4.89(+0.38%)
Oct 19, 2012 1300 1306 1276 1282 0 -37.22(-2.82%)
Oct 18, 2012 1322 1332 1309 1319 0 -9.17(-0.69%)
Oct 17, 2012 1313 1336 1305 1328 0 +10.48(+0.80%)
Oct 16, 2012 1301 1322 1293 1318 0 +23.92(+1.85%)
Oct 15, 2012 1287 1302 1279 1294 0 +11.11(+0.87%)
Oct 12, 2012 1287 1293 1276 1283 0 +0.35(+0.03%)
Oct 11, 2012 1295 1302 1277 1283 0 -3.51(-0.27%)
Oct 10, 2012 1303 1309 1282 1286 0 -19.35(-1.48%)
Oct 09, 2012 1317 1321 1295 1305 0 -17.65(-1.33%)
Oct 08, 2012 1342 1346 1317 1323 0 -33.93(-2.50%)
Oct 06, 2012 1366 1382 1352 1357 0 +0.00(+0.00%)
Oct 05, 2012 1366 1382 1352 1357 0 -4.53(-0.33%)
Oct 04, 2012 1354 1365 1344 1362 0 +8.63(+0.64%)
Oct 03, 2012 1357 1361 1337 1353 0 -0.57(-0.04%)
Oct 02, 2012 1355 1364 1339 1354 0 +6.01(+0.45%)
Oct 01, 2012 1346 1361 1333 1348 0 -0.28(-0.02%)
Sep 28, 2012 1344 1360 1334 1348 0 +1.28(+0.10%)
Sep 27, 2012 1316 1352 1311 1347 0 +43.44(+3.33%)
Sep 26, 2012 1298 1312 1285 1303 0 +3.66(+0.28%)
Sep 25, 2012 1320 1328 1295 1299 0 -16.23(-1.23%)
Sep 24, 2012 1319 1328 1307 1316 0 -8.63(-0.65%)
Sep 21, 2012 1341 1349 1322 1324 0 +1.08(+0.08%)
Sep 20, 2012 1339 1348 1313 1323 0 -31.62(-2.33%)
Sep 19, 2012 1364 1371 1347 1355 0 -8.48(-0.62%)
Sep 18, 2012 1360 1369 1346 1363 0 +10.64(+0.79%)
Sep 17, 2012 1373 1377 1347 1353 0 -25.89(-1.88%)
Sep 14, 2012 1364 1400 1358 1379 0 +26.43(+1.95%)
Sep 13, 2012 1346 1360 1326 1352 0 +4.92(+0.37%)
Sep 12, 2012 1348 1358 1337 1347 0 +4.87(+0.36%)
Sep 11, 2012 1330 1353 1324 1342 0 +12.79(+0.96%)
Sep 10, 2012 1331 1349 1318 1330 0 +2.36(+0.18%)
Sep 07, 2012 1321 1337 1314 1327 0 +7.80(+0.59%)
Sep 06, 2012 1298 1328 1291 1319 0 +31.95(+2.48%)
Sep 05, 2012 1297 1305 1282 1287 0 -15.89(-1.22%)
Sep 04, 2012 1318 1326 1288 1303 0 -18.26(-1.38%)
Aug 31, 2012 1322 1322 1322 0 +28.47(+2.20%)
Aug 30, 2012 1301 1307 1287 1293 0 -15.26(-1.17%)
Aug 29, 2012 1301 1316 1294 1308 0 +3.56(+0.27%)
Aug 27, 2012 1311 1317 1294 1305 0 -1.24(-0.09%)
Aug 24, 2012 1301 1313 1288 1306 0 +2.42(+0.19%)
Aug 23, 2012 1311 1319 1294 1304 0 -6.60(-0.50%)
Aug 22, 2012 1317 1325 1302 1310 0 -16.69(-1.26%)
Aug 21, 2012 1326 1345 1317 1327 0 +7.02(+0.53%)
Aug 20, 2012 1317 1328 1305 1320 0 +0.46(+0.03%)
Aug 17, 2012 1316 1327 1307 1319 0 -10.32(-0.78%)
Aug 16, 2012 1320 1336 1310 1330 0 +15.57(+1.18%)
Aug 15, 2012 1300 1325 1298 1314 0 +3.60(+0.27%)
Aug 14, 2012 1326 1334 1306 1311 0 -4.15(-0.32%)
Aug 13, 2012 1319 1330 1302 1315 0 -12.79(-0.96%)
Aug 11, 2012 1309 1331 1304 1328 0 +0.00(+0.00%)
Aug 10, 2012 1309 1331 1304 1328 0 +16.38(+1.25%)
Aug 09, 2012 1296 1322 1293 1311 0 +14.62(+1.13%)
Aug 08, 2012 1290 1309 1287 1297 0 -5.81(-0.45%)
Aug 07, 2012 1288 1320 1292 1302 0 +6.16(+0.48%)
Aug 06, 2012 1283 1310 1283 1296 0 +6.09(+0.47%)
Aug 03, 2012 1275 1299 1272 1290 0 +26.98(+2.14%)
Aug 02, 2012 1247 1280 1241 1263 0 -5.18(-0.41%)
Aug 01, 2012 1275 1285 1242 1268 0 -8.77(-0.69%)
Jul 31, 2012 1257 1295 1252 1277 0 +28.80(+2.31%)
Jul 30, 2012 1255 1269 1232 1248 0 -14.06(-1.11%)
Jul 27, 2012 1239 1271 1231 1262 0 +29.95(+2.43%)
Jul 26, 2012 1222 1245 1211 1232 0 +27.64(+2.29%)
Jul 25, 2012 1193 1224 1188 1205 0 +20.42(+1.72%)
Jul 24, 2012 1181 1198 1164 1184 0 -0.91(-0.08%)
Jul 23, 2012 1162 1192 1142 1185 0 -4.93(-0.41%)
Jul 20, 2012 1208 1214 1184 1190 0 -20.10(-1.66%)
Jul 19, 2012 1230 1245 1198 1210 0 +8.73(+0.73%)
Jul 18, 2012 1158 1211 1155 1202 0 +37.31(+3.20%)
Jul 17, 2012 1169 1176 1146 1164 0 -4.17(-0.36%)
Jul 16, 2012 1181 1187 1163 1168 0 -18.89(-1.59%)
Jul 14, 2012 1180 1197 1174 1187 0 +0.00(+0.00%)
Jul 13, 2012 1180 1197 1174 1187 0 +15.41(+1.31%)
Jul 12, 2012 1176 1186 1160 1172 0 -23.87(-2.00%)
Jul 11, 2012 1206 1213 1188 1196 0 -10.91(-0.90%)
Jul 10, 2012 1219 1234 1200 1207 0 -17.79(-1.45%)
Jul 09, 2012 1226 1237 1212 1224 0 -9.37(-0.76%)
Jul 06, 2012 1248 1252 1223 1234 0 -25.58(-2.03%)
Jul 05, 2012 1260 1275 1246 1259 0 -39.05(-3.01%)
Jul 03, 2012 1298 1298 1298 0 +15.17(+1.18%)
Jul 02, 2012 1271 1291 1262 1283 0 +15.53(+1.23%)
Jun 30, 2012 1255 1278 1247 1268 0 -0.14(-0.01%)
Jun 29, 2012 1255 1278 1247 1268 0 +47.01(+3.85%)
Jun 28, 2012 1221 1233 1206 1221 0 -10.86(-0.88%)
Jun 27, 2012 1224 1241 1214 1232 0 +20.35(+1.68%)
Jun 26, 2012 1218 1228 1199 1211 0 -5.31(-0.44%)
Jun 25, 2012 1246 1252 1212 1217 0 -46.26(-3.66%)
Jun 22, 2012 1254 1271 1245 1263 0 +20.37(+1.64%)
Jun 21, 2012 1289 1293 1238 1243 0 -53.87(-4.16%)
Jun 20, 2012 1290 1306 1283 1296 0 +4.93(+0.38%)
Jun 19, 2012 1281 1299 1273 1292 0 +13.03(+1.02%)
Jun 18, 2012 1253 1284 1245 1278 0 +23.36(+1.86%)
Jun 15, 2012 1236 1260 1232 1255 0 +17.34(+1.40%)
Jun 14, 2012 1240 1251 1221 1238 0 -6.42(-0.52%)
Jun 13, 2012 1257 1264 1237 1244 0 -15.25(-1.21%)
Jun 12, 2012 1236 1264 1230 1259 0 +29.51(+2.40%)
Jun 11, 2012 1270 1280 1226 1230 0 -17.73(-1.42%)
Jun 08, 2012 1233 1259 1224 1248 0 -0.01(-0.00%)
Jun 07, 2012 1269 1279 1243 1248 0 -6.42(-0.51%)
Jun 06, 2012 1222 1259 1218 1254 0 +35.94(+2.95%)
Jun 05, 2012 1199 1225 1193 1218 0 +21.49(+1.80%)
Jun 04, 2012 1200 1214 1179 1197 0 -1.63(-0.14%)
Jun 02, 2012 1224 1232 1194 1198 0 +0.00(+0.00%)
Jun 01, 2012 1224 1232 1194 1198 0 -53.14(-4.25%)
May 31, 2012 1270 1277 1236 1251 0 -15.05(-1.19%)
May 30, 2012 1275 1278 1255 1266 0 -25.11(-1.94%)
May 29, 2012 1289 1306 1273 1292 0 +24.30(+1.92%)
May 25, 2012 1267 1267 1267 0 +6.97(+0.55%)
May 24, 2012 1282 1288 1251 1260 0 -18.76(-1.47%)
May 23, 2012 1265 1284 1250 1279 0 -13.73(-1.06%)
May 22, 2012 1297 1309 1281 1293 0 -4.94(-0.38%)
May 21, 2012 1279 1305 1273 1298 0 +24.64(+1.94%)
May 18, 2012 1306 1319 1270 1273 0 -32.70(-2.50%)
May 17, 2012 1327 1337 1302 1306 0 -24.04(-1.81%)
May 16, 2012 1339 1352 1316 1330 0 -4.86(-0.36%)
May 15, 2012 1354 1367 1327 1335 0 -16.00(-1.18%)
May 14, 2012 1356 1368 1346 1351 0 -25.91(-1.88%)
May 11, 2012 1359 1393 1356 1377 0 +5.59(+0.41%)
May 10, 2012 1376 1385 1352 1371 0 +9.79(+0.72%)
May 09, 2012 1351 1376 1341 1361 0 -7.57(-0.55%)
May 08, 2012 1370 1381 1341 1369 0 -15.98(-1.15%)
May 07, 2012 1378 1396 1370 1385 0 -6.65(-0.48%)
May 04, 2012 1413 1420 1384 1391 0 -29.29(-2.06%)
May 03, 2012 1456 1464 1415 1421 0 -39.18(-2.68%)
May 02, 2012 1431 1466 1419 1460 0 +34.72(+2.44%)
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.