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, 2018 3562 3581 3531 3543 0 +19.69(+0.56%)
Apr 27, 2018 3571 3577 3504 3523 0 -8.54(-0.24%)
Apr 26, 2018 3524 3567 3519 3532 0 +5.58(+0.16%)
Apr 25, 2018 3542 3559 3506 3526 0 -46.17(-1.29%)
Apr 24, 2018 3605 3625 3534 3572 0 -10.17(-0.28%)
Apr 23, 2018 3614 3626 3563 3582 0 -29.81(-0.83%)
Apr 20, 2018 3652 3671 3598 3612 0 -48.18(-1.32%)
Apr 19, 2018 3708 3722 3627 3660 0 -195.21(-5.06%)
Apr 18, 2018 3870 3887 3794 3855 0 -23.35(-0.60%)
Apr 17, 2018 3856 3887 3829 3879 0 -30.38(-0.78%)
Apr 16, 2018 3908 3928 3888 3909 0 +14.36(+0.37%)
Apr 13, 2018 3979 3987 3884 3895 0 -92.07(-2.31%)
Apr 12, 2018 3946 3996 3921 3987 0 +37.83(+0.96%)
Apr 11, 2018 3932 3984 3929 3949 0 -13.17(-0.33%)
Apr 10, 2018 3975 4013 3907 3962 0 +58.43(+1.50%)
Apr 09, 2018 3912 3992 3891 3904 0 +46.79(+1.21%)
Apr 06, 2018 3902 3931 3840 3857 0 -85.85(-2.18%)
Apr 05, 2018 3996 4018 3923 3943 0 -42.93(-1.08%)
Apr 04, 2018 3857 3990 3848 3986 0 +33.20(+0.84%)
Apr 03, 2018 4003 4016 3906 3953 0 +84.14(+2.18%)
Apr 02, 2018 3951 3973 3855 3868 0 -113.40(-2.85%)
Mar 29, 2018 3982 3982 3982 3982 0 +90.82(+2.33%)
Mar 28, 2018 3923 3947 3866 3891 0 -57.61(-1.46%)
Mar 27, 2018 4082 4096 3932 3949 0 -95.80(-2.37%)
Mar 26, 2018 4001 4047 3947 4044 0 +148.87(+3.82%)
Mar 23, 2018 3996 4007 3894 3896 0 -105.07(-2.63%)
Mar 22, 2018 4044 4073 3999 4001 0 -98.81(-2.41%)
Mar 21, 2018 4092 4122 4063 4099 0 -13.98(-0.34%)
Mar 20, 2018 4098 4122 4079 4113 0 +25.26(+0.62%)
Mar 19, 2018 4099 4117 4044 4088 0 -33.21(-0.81%)
Mar 16, 2018 4127 4172 4112 4121 0 -27.26(-0.66%)
Mar 15, 2018 4137 4184 4113 4149 0 +11.77(+0.28%)
Mar 14, 2018 4163 4166 4106 4137 0 +8.58(+0.21%)
Mar 13, 2018 4177 4202 4117 4128 0 -29.46(-0.71%)
Mar 12, 2018 4121 4173 4114 4158 0 +55.12(+1.34%)
Mar 09, 2018 4055 4110 4012 4103 0 +66.44(+1.65%)
Mar 08, 2018 4072 4083 4010 4036 0 -15.66(-0.39%)
Mar 07, 2018 4051 4059 4047 4052 0 +48.03(+1.20%)
Mar 06, 2018 4057 4069 3982 4004 0 +13.94(+0.35%)
Mar 05, 2018 3954 4015 3930 3990 0 +35.96(+0.91%)
Mar 02, 2018 3893 3961 3867 3954 0 +37.10(+0.95%)
Mar 01, 2018 3974 3994 3878 3917 0 -55.71(-1.40%)
Feb 28, 2018 4004 4029 3964 3973 0 -22.27(-0.56%)
Feb 27, 2018 4031 4060 3989 3995 0 -65.73(-1.62%)
Feb 26, 2018 4024 4062 3998 4061 0 +55.17(+1.38%)
Feb 23, 2018 3963 4008 3937 4005 0 +119.82(+3.08%)
Feb 22, 2018 3891 3896 3865 3886 0 -36.81(-0.94%)
Feb 21, 2018 3978 3998 3914 3922 0 -56.77(-1.43%)
Feb 20, 2018 3923 4023 3910 3979 0 +27.55(+0.70%)
Feb 16, 2018 3952 3952 3952 3952 0 -20.76(-0.52%)
Feb 15, 2018 3969 3995 3918 3972 0 +39.41(+1.00%)
Feb 14, 2018 3846 3939 3826 3933 0 +66.30(+1.71%)
Feb 13, 2018 3870 3888 3818 3867 0 -6.20(-0.16%)
Feb 12, 2018 3827 3898 3815 3873 0 +82.57(+2.18%)
Feb 09, 2018 3724 3813 3650 3790 0 +103.93(+2.82%)
Feb 08, 2018 3834 3858 3685 3686 0 -133.90(-3.51%)
Feb 07, 2018 3915 3921 3821 3820 0 -145.39(-3.67%)
Feb 06, 2018 3838 3982 3818 3966 0 +45.42(+1.16%)
Feb 05, 2018 3987 4054 3892 3920 0 -109.47(-2.72%)
Feb 02, 2018 4084 4110 4035 4030 0 -91.52(-2.22%)
Feb 01, 2018 4098 4163 4093 4121 0 +23.84(+0.58%)
Jan 31, 2018 4117 4147 4078 4097 0 +28.03(+0.69%)
Jan 30, 2018 4041 4090 4016 4069 0 -43.07(-1.05%)
Jan 29, 2018 4119 4141 4090 4112 0 -33.88(-0.82%)
Jan 26, 2018 4120 4149 4079 4146 0 +59.65(+1.46%)
Jan 25, 2018 4150 4158 4079 4087 0 -29.93(-0.73%)
Jan 24, 2018 4154 4165 4102 4117 0 -77.66(-1.85%)
Jan 23, 2018 4197 4221 4162 4194 0 +3.66(+0.09%)
Jan 22, 2018 4163 4196 4146 4191 0 +121.21(+2.98%)
Jan 19, 2018 4105 4143 4054 4069 0 +0.36(+0.01%)
Jan 18, 2018 4067 4099 3980 4069 0 +105.41(+2.66%)
Jan 17, 2018 3923 3979 3905 3964 0 +73.45(+1.89%)
Jan 16, 2018 3884 3917 3855 3890 0 +65.59(+1.71%)
Jan 12, 2018 3825 3825 3825 3825 0 +17.83(+0.47%)
Jan 11, 2018 3809 3838 3786 3807 0 -6.54(-0.17%)
Jan 10, 2018 3824 3833 3765 3813 0 -79.96(-2.05%)
Jan 09, 2018 3922 3926 3883 3893 0 -24.45(-0.62%)
Jan 08, 2018 3895 3924 3874 3918 0 +14.86(+0.38%)
Jan 05, 2018 3856 3916 3845 3903 0 +75.46(+1.97%)
Jan 04, 2018 3854 3867 3810 3827 0 -7.75(-0.20%)
Jan 03, 2018 3811 3846 3797 3835 0 +68.44(+1.82%)
Jan 02, 2018 3713 3771 3702 3767 0 +114.62(+3.14%)
Dec 29, 2017 3652 3652 3652 3652 0 -12.48(-0.34%)
Dec 28, 2017 3647 3680 3634 3665 0 +58.72(+1.63%)
Dec 27, 2017 3601 3612 3589 3606 0 +11.57(+0.32%)
Dec 26, 2017 3617 3629 3574 3594 0 -57.59(-1.58%)
Dec 22, 2017 3651 3657 3621 3652 0 +32.52(+0.90%)
Dec 21, 2017 3648 3661 3614 3619 0 -18.35(-0.50%)
Dec 20, 2017 3630 3657 3608 3638 0 +14.56(+0.40%)
Dec 19, 2017 3615 3639 3600 3623 0 -4.86(-0.13%)
Dec 18, 2017 3618 3638 3601 3628 0 +3.93(+0.11%)
Dec 15, 2017 3612 3642 3597 3624 0 +13.65(+0.38%)
Dec 14, 2017 3621 3640 3599 3610 0 +3.83(+0.11%)
Dec 13, 2017 3623 3631 3598 3607 0 +0.07(+0.00%)
Dec 12, 2017 3602 3619 3584 3606 0 -9.40(-0.26%)
Dec 11, 2017 3601 3636 3594 3616 0 +33.11(+0.92%)
Dec 08, 2017 3621 3640 3575 3583 0 -3.11(-0.09%)
Dec 07, 2017 3565 3595 3545 3586 0 +30.02(+0.84%)
Dec 06, 2017 3573 3593 3530 3556 0 -46.75(-1.30%)
Dec 05, 2017 3601 3640 3573 3603 0 -18.17(-0.50%)
Dec 04, 2017 3695 3716 3612 3621 0 -55.86(-1.52%)
Dec 01, 2017 3685 3710 3633 3677 0 -1.63(-0.04%)
Nov 30, 2017 3683 3702 3639 3678 0 +13.02(+0.36%)
Nov 29, 2017 3800 3806 3639 3665 0 -141.69(-3.72%)
Nov 28, 2017 3813 3831 3788 3807 0 -10.06(-0.26%)
Nov 27, 2017 3870 3872 3811 3817 0 -154.38(-3.89%)
Nov 24, 2017 3943 3976 3934 3971 0 +47.75(+1.22%)
Nov 22, 2017 3950 3965 3911 3924 0 -20.63(-0.52%)
Nov 21, 2017 3940 3971 3931 3944 0 +39.46(+1.01%)
Nov 20, 2017 3891 3915 3879 3905 0 +20.05(+0.52%)
Nov 17, 2017 3897 3917 3870 3885 0 -6.94(-0.18%)
Nov 16, 2017 3854 3906 3853 3892 0 +58.87(+1.54%)
Nov 15, 2017 3829 3851 3804 3833 0 -39.41(-1.02%)
Nov 14, 2017 3866 3887 3837 3872 0 -21.95(-0.56%)
Nov 13, 2017 3869 3900 3849 3894 0 +23.22(+0.60%)
Nov 10, 2017 3877 3887 3854 3871 0 +7.56(+0.20%)
Nov 09, 2017 3908 3920 3825 3863 0 -65.79(-1.67%)
Nov 08, 2017 3922 3941 3899 3929 0 -1.22(-0.03%)
Nov 07, 2017 3943 3961 3897 3930 0 -16.27(-0.41%)
Nov 06, 2017 3915 3955 3904 3947 0 +40.40(+1.03%)
Nov 03, 2017 3884 3917 3847 3906 0 +18.71(+0.48%)
Nov 02, 2017 3884 3901 3858 3888 0 +3.17(+0.08%)
Nov 01, 2017 3932 3938 3860 3884 0 -25.50(-0.65%)
Oct 31, 2017 3891 3934 3873 3910 0 +31.67(+0.82%)
Oct 30, 2017 3889 3925 3861 3878 0 +10.61(+0.27%)
Oct 27, 2017 3814 3875 3800 3868 0 +81.51(+2.15%)
Oct 26, 2017 3781 3800 3768 3786 0 +8.55(+0.23%)
Oct 25, 2017 3791 3808 3734 3778 0 -15.83(-0.42%)
Oct 24, 2017 3784 3803 3760 3793 0 +14.71(+0.39%)
Oct 23, 2017 3793 3805 3766 3779 0 +10.16(+0.27%)
Oct 20, 2017 3761 3773 3741 3768 0 +13.49(+0.36%)
Oct 19, 2017 3759 3779 3700 3755 0 -47.89(-1.26%)
Oct 18, 2017 3794 3823 3751 3803 0 +20.55(+0.54%)
Oct 17, 2017 3749 3786 3722 3782 0 +25.92(+0.69%)
Oct 16, 2017 3757 3767 3733 3756 0 +6.81(+0.18%)
Oct 13, 2017 3736 3758 3725 3750 0 +39.25(+1.06%)
Oct 12, 2017 3713 3733 3698 3710 0 +5.30(+0.14%)
Oct 11, 2017 3659 3711 3649 3705 0 +103.31(+2.87%)
Oct 10, 2017 3614 3622 3582 3602 0 +15.93(+0.44%)
Oct 09, 2017 3573 3593 3562 3586 0 +27.14(+0.76%)
Oct 06, 2017 3547 3562 3529 3559 0 +7.61(+0.21%)
Oct 05, 2017 3566 3583 3539 3551 0 +15.59(+0.44%)
Oct 04, 2017 3531 3544 3517 3535 0 -10.14(-0.29%)
Oct 03, 2017 3539 3552 3525 3546 0 +26.99(+0.77%)
Oct 02, 2017 3493 3525 3483 3519 0 +48.05(+1.38%)
Sep 29, 2017 3448 3477 3442 3471 0 +40.06(+1.17%)
Sep 28, 2017 3423 3439 3404 3431 0 -12.15(-0.35%)
Sep 27, 2017 3437 3456 3413 3443 0 +24.89(+0.73%)
Sep 26, 2017 3419 3440 3399 3418 0 +6.60(+0.19%)
Sep 25, 2017 3458 3460 3390 3411 0 -73.74(-2.12%)
Sep 22, 2017 3470 3492 3460 3485 0 -26.54(-0.76%)
Sep 21, 2017 3484 3527 3464 3511 0 +23.42(+0.67%)
Sep 20, 2017 3542 3546 3451 3488 0 -47.81(-1.35%)
Sep 19, 2017 3529 3552 3519 3536 0 +17.26(+0.49%)
Sep 18, 2017 3506 3533 3494 3519 0 +34.22(+0.98%)
Sep 15, 2017 3467 3489 3454 3484 0 +27.09(+0.78%)
Sep 14, 2017 3461 3488 3449 3457 0 -6.55(-0.19%)
Sep 13, 2017 3474 3487 3453 3464 0 -23.28(-0.67%)
Sep 12, 2017 3490 3501 3468 3487 0 -0.59(-0.02%)
Sep 11, 2017 3447 3494 3442 3488 0 +38.35(+1.11%)
Sep 08, 2017 3460 3474 3434 3449 0 -10.72(-0.31%)
Sep 07, 2017 3439 3466 3429 3460 0 +20.78(+0.60%)
Sep 06, 2017 3428 3454 3414 3439 0 +27.94(+0.82%)
Sep 05, 2017 3446 3467 3388 3411 0 -24.05(-0.70%)
Sep 01, 2017 3419 3444 3409 3435 0 +25.21(+0.74%)
Aug 31, 2017 3401 3414 3379 3410 0 +9.53(+0.28%)
Aug 30, 2017 3385 3413 3376 3401 0 +16.10(+0.48%)
Aug 29, 2017 3349 3395 3343 3385 0 +13.27(+0.39%)
Aug 28, 2017 3360 3385 3349 3371 0 -6.80(-0.20%)
Aug 25, 2017 3387 3401 3366 3378 0 +0.16(+0.00%)
Aug 24, 2017 3375 3390 3355 3378 0 +20.29(+0.60%)
Aug 23, 2017 3344 3362 3335 3358 0 +4.21(+0.13%)
Aug 22, 2017 3342 3368 3331 3353 0 +49.57(+1.50%)
Aug 21, 2017 3302 3313 3270 3304 0 +6.19(+0.19%)
Aug 18, 2017 3307 3320 3274 3298 0 +6.08(+0.18%)
Aug 17, 2017 3348 3353 3289 3292 0 -61.98(-1.85%)
Aug 16, 2017 3353 3365 3334 3354 0 -4.33(-0.13%)
Aug 15, 2017 3342 3367 3328 3358 0 +24.25(+0.73%)
Aug 14, 2017 3323 3341 3308 3334 0 +6.85(+0.21%)
Aug 11, 2017 3277 3336 3266 3327 0 +64.41(+1.97%)
Aug 10, 2017 3322 3329 3259 3262 0 -100.64(-2.99%)
Aug 09, 2017 3340 3368 3322 3363 0 -21.42(-0.63%)
Aug 08, 2017 3385 3412 3375 3384 0 -7.49(-0.22%)
Aug 07, 2017 3381 3398 3325 3392 0 +66.37(+2.00%)
Aug 04, 2017 3317 3338 3299 3326 0 +19.81(+0.60%)
Aug 03, 2017 3340 3344 3292 3306 0 -29.38(-0.88%)
Aug 02, 2017 3378 3386 3316 3335 0 +5.63(+0.17%)
Aug 01, 2017 3331 3350 3310 3330 0 -1.44(-0.04%)
Jul 31, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
Jul 03, 2017 3228 3244 3202 3209 0 -12.90(-0.40%)
Jun 30, 2017 3216 3239 3196 3222 0 +16.62(+0.52%)
Jun 29, 2017 3246 3251 3174 3205 0 -50.17(-1.54%)
Jun 28, 2017 3246 3263 3197 3255 0 +33.50(+1.04%)
Jun 27, 2017 3284 3288 3211 3222 0 -89.39(-2.70%)
Jun 26, 2017 3343 3356 3291 3311 0 -47.57(-1.42%)
Jun 23, 2017 3351 3369 3334 3359 0 +10.24(+0.31%)
Jun 22, 2017 3351 3369 3335 3349 0 -0.75(-0.02%)
Jun 21, 2017 3312 3360 3305 3349 0 +46.73(+1.41%)
Jun 20, 2017 3341 3362 3299 3303 0 -16.72(-0.50%)
Jun 19, 2017 3309 3335 3300 3319 0 +34.95(+1.06%)
Jun 16, 2017 3284 3299 3267 3284 0 +33.70(+1.04%)
Jun 15, 2017 3223 3259 3211 3251 0 -19.33(-0.59%)
Jun 14, 2017 3270 3296 3242 3270 0 -1.24(-0.04%)
Jun 13, 2017 3265 3282 3241 3271 0 +31.00(+0.96%)
Jun 12, 2017 3287 3281 3211 3240 0 -54.58(-1.66%)
Jun 09, 2017 3380 3393 3239 3295 0 -102.46(-3.02%)
Jun 08, 2017 3382 3404 3359 3397 0 +38.37(+1.14%)
Jun 07, 2017 3364 3383 3344 3359 0 +7.60(+0.23%)
Jun 06, 2017 3343 3370 3329 3351 0 +7.07(+0.21%)
Jun 05, 2017 3360 3374 3334 3344 0 +9.42(+0.28%)
Jun 02, 2017 3313 3342 3300 3335 0 +25.42(+0.77%)
Jun 01, 2017 3290 3314 3272 3309 0 +44.72(+1.37%)
May 31, 2017 3266 3272 3237 3265 0 -33.35(-1.01%)
May 30, 2017 3290 3307 3272 3298 0 +21.05(+0.64%)
May 26, 2017 3277 3286 3254 3277 0 -2.50(-0.08%)
May 25, 2017 3289 3305 3269 3280 0 +3.32(+0.10%)
May 24, 2017 3267 3284 3256 3276 0 +13.83(+0.42%)
May 23, 2017 3262 3275 3245 3262 0 +1.35(+0.04%)
May 22, 2017 3258 3274 3244 3261 0 +20.33(+0.63%)
May 19, 2017 3232 3248 3217 3241 0 +25.10(+0.78%)
May 18, 2017 3173 3228 3166 3216 0 +43.57(+1.37%)
May 17, 2017 3222 3227 3166 3172 0 -76.39(-2.35%)
May 16, 2017 3243 3252 3221 3248 0 +2.95(+0.09%)
May 15, 2017 3260 3273 3222 3246 0 -12.44(-0.38%)
May 12, 2017 3268 3265 3236 3258 0 -19.07(-0.58%)
May 11, 2017 3278 3299 3253 3277 0 +9.26(+0.28%)
May 10, 2017 3255 3290 3234 3268 0 +6.64(+0.20%)
May 09, 2017 3237 3270 3234 3261 0 +35.61(+1.10%)
May 08, 2017 3206 3239 3195 3226 0 +40.25(+1.26%)
May 05, 2017 3166 3190 3149 3185 0 +22.36(+0.71%)
May 04, 2017 3169 3176 3145 3163 0 -12.43(-0.39%)
May 03, 2017 3142 3179 3132 3175 0 +26.89(+0.85%)
May 02, 2017 3127 3159 3115 3148 0 +43.81(+1.41%)
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.