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 29, 2011 1450 1471 1439 1464 0 +22.59(+1.57%)
Apr 28, 2011 1431 1460 1419 1442 0 -0.14(-0.01%)
Apr 27, 2011 1422 1472 1398 1442 0 +14.19(+0.99%)
Apr 26, 2011 1409 1432 1403 1427 0 +21.10(+1.50%)
Apr 25, 2011 1423 1428 1396 1406 0 -15.15(-1.07%)
Apr 21, 2011 1425 1434 1409 1422 0 +11.08(+0.79%)
Apr 20, 2011 1394 1415 1385 1410 0 +52.73(+3.88%)
Apr 19, 2011 1353 1365 1339 1358 0 +9.32(+0.69%)
Apr 18, 2011 1361 1367 1331 1348 0 -27.68(-2.01%)
Apr 15, 2011 1375 1386 1361 1376 0 -2.30(-0.17%)
Apr 14, 2011 1368 1386 1357 1378 0 +0.45(+0.03%)
Apr 13, 2011 1386 1394 1368 1378 0 +4.74(+0.35%)
Apr 12, 2011 1387 1394 1360 1373 0 -30.47(-2.17%)
Apr 11, 2011 1418 1424 1393 1404 0 -19.16(-1.35%)
Apr 08, 2011 1435 1447 1415 1423 0 -4.60(-0.32%)
Apr 07, 2011 1428 1445 1416 1427 0 -3.93(-0.27%)
Apr 06, 2011 1431 1447 1415 1431 0 +21.70(+1.54%)
Apr 05, 2011 1397 1424 1390 1410 0 +23.57(+1.70%)
Apr 04, 2011 1398 1407 1377 1386 0 -12.16(-0.87%)
Apr 01, 2011 1414 1422 1389 1398 0 -6.79(-0.48%)
Mar 31, 2011 1417 1426 1393 1405 0 -3.17(-0.23%)
Mar 30, 2011 1410 1421 1397 1408 0 +3.18(+0.23%)
Mar 29, 2011 1400 1414 1387 1405 0 -0.76(-0.05%)
Mar 28, 2011 1416 1429 1396 1406 0 -4.62(-0.33%)
Mar 25, 2011 1418 1430 1402 1410 0 -3.38(-0.24%)
Mar 24, 2011 1397 1423 1387 1414 0 +27.75(+2.00%)
Mar 23, 2011 1365 1391 1349 1386 0 +22.89(+1.68%)
Mar 22, 2011 1375 1381 1352 1363 0 -14.80(-1.07%)
Mar 21, 2011 1381 1390 1365 1378 0 +23.40(+1.73%)
Mar 18, 2011 1359 1369 1332 1355 0 +13.50(+1.01%)
Mar 17, 2011 1348 1363 1331 1341 0 +13.91(+1.05%)
Mar 16, 2011 1362 1381 1317 1327 0 -41.97(-3.07%)
Mar 15, 2011 1345 1379 1336 1369 0 -16.68(-1.20%)
Mar 14, 2011 1374 1399 1367 1386 0 -0.24(-0.02%)
Mar 11, 2011 1366 1397 1359 1386 0 +9.79(+0.71%)
Mar 10, 2011 1388 1399 1363 1376 0 -39.13(-2.76%)
Mar 09, 2011 1420 1440 1392 1415 0 -11.68(-0.82%)
Mar 08, 2011 1422 1442 1409 1427 0 +12.63(+0.89%)
Mar 07, 2011 1449 1455 1396 1414 0 -30.55(-2.11%)
Mar 04, 2011 1452 1465 1429 1445 0 -8.58(-0.59%)
Mar 03, 2011 1452 1468 1436 1454 0 +17.41(+1.21%)
Mar 02, 2011 1422 1452 1415 1436 0 +11.54(+0.81%)
Mar 01, 2011 1460 1469 1420 1425 0 -20.71(-1.43%)
Feb 28, 2011 1473 1478 1430 1445 0 -16.71(-1.14%)
Feb 25, 2011 1446 1470 1434 1462 0 +35.74(+2.51%)
Feb 24, 2011 1427 1447 1399 1426 0 +4.24(+0.30%)
Feb 23, 2011 1450 1457 1402 1422 0 -22.11(-1.53%)
Feb 22, 2011 1484 1492 1438 1444 0 -59.43(-3.95%)
Feb 18, 2011 1504 1504 1504 0 -19.14(-1.26%)
Feb 17, 2011 1507 1531 1496 1523 0 +14.79(+0.98%)
Feb 16, 2011 1507 1522 1494 1508 0 +8.89(+0.59%)
Feb 15, 2011 1508 1519 1485 1499 0 -15.28(-1.01%)
Feb 14, 2011 1513 1533 1499 1514 0 +4.04(+0.27%)
Feb 11, 2011 1491 1518 1476 1510 0 +12.23(+0.82%)
Feb 10, 2011 1489 1510 1469 1498 0 -7.01(-0.47%)
Feb 09, 2011 1520 1536 1497 1505 0 -25.78(-1.68%)
Feb 08, 2011 1542 1553 1517 1531 0 -16.93(-1.09%)
Feb 07, 2011 1542 1565 1531 1548 0 +8.32(+0.54%)
Feb 04, 2011 1512 1546 1503 1539 0 +31.33(+2.08%)
Feb 03, 2011 1508 1518 1489 1508 0 +0.79(+0.05%)
Feb 02, 2011 1495 1530 1482 1507 0 +1.28(+0.08%)
Feb 01, 2011 1496 1520 1488 1506 0 +28.44(+1.92%)
Jan 31, 2011 1475 1490 1461 1478 0 +6.51(+0.44%)
Jan 28, 2011 1525 1531 1465 1471 0 -44.47(-2.93%)
Jan 27, 2011 1509 1538 1496 1516 0 +16.56(+1.10%)
Jan 26, 2011 1499 1512 1479 1499 0 +8.17(+0.55%)
Jan 25, 2011 1498 1507 1478 1491 0 -16.75(-1.11%)
Jan 24, 2011 1491 1519 1476 1508 0 +19.56(+1.31%)
Jan 21, 2011 1510 1519 1483 1488 0 -10.49(-0.70%)
Jan 20, 2011 1516 1525 1478 1498 0 -36.98(-2.41%)
Jan 19, 2011 1569 1576 1529 1535 0 -23.09(-1.48%)
Jan 18, 2011 1557 1579 1543 1559 0 -0.82(-0.05%)
Jan 14, 2011 1559 1559 1559 0 +31.27(+2.05%)
Jan 13, 2011 1532 1546 1510 1528 0 -3.35(-0.22%)
Jan 12, 2011 1526 1540 1510 1531 0 +17.60(+1.16%)
Jan 11, 2011 1520 1532 1498 1514 0 +14.10(+0.94%)
Jan 10, 2011 1482 1509 1469 1500 0 +17.18(+1.16%)
Jan 07, 2011 1478 1497 1457 1483 0 +12.86(+0.87%)
Jan 06, 2011 1438 1480 1430 1470 0 +40.24(+2.81%)
Jan 05, 2011 1422 1442 1399 1429 0 -3.54(-0.25%)
Jan 04, 2011 1440 1452 1407 1433 0 -3.61(-0.25%)
Jan 03, 2011 1432 1456 1423 1437 0 +13.85(+0.97%)
Dec 31, 2010 1417 1430 1406 1423 0 +6.10(+0.43%)
Dec 30, 2010 1411 1424 1404 1417 0 +7.28(+0.52%)
Dec 29, 2010 1407 1421 1397 1409 0 +5.91(+0.42%)
Dec 28, 2010 1412 1419 1396 1404 0 -10.42(-0.74%)
Dec 27, 2010 1410 1420 1395 1414 0 +5.06(+0.36%)
Dec 23, 2010 1413 1422 1402 1409 0 -5.77(-0.41%)
Dec 22, 2010 1422 1429 1403 1415 0 -8.89(-0.62%)
Dec 21, 2010 1424 1436 1413 1424 0 +8.62(+0.61%)
Dec 20, 2010 1424 1436 1404 1415 0 -19.53(-1.36%)
Dec 17, 2010 1420 1447 1411 1434 0 +20.79(+1.47%)
Dec 16, 2010 1403 1423 1397 1414 0 +15.59(+1.12%)
Dec 15, 2010 1398 1417 1381 1398 0 -0.76(-0.05%)
Dec 14, 2010 1412 1422 1391 1399 0 -27.13(-1.90%)
Dec 10, 2010 1427 1438 1412 1426 0 +2.72(+0.19%)
Dec 09, 2010 1431 1446 1416 1423 0 +5.80(+0.41%)
Dec 08, 2010 1413 1429 1402 1417 0 +6.56(+0.46%)
Dec 07, 2010 1429 1440 1406 1411 0 -3.81(-0.27%)
Dec 06, 2010 1419 1429 1401 1415 0 -6.51(-0.46%)
Dec 03, 2010 1393 1431 1385 1421 0 +24.61(+1.76%)
Dec 02, 2010 1365 1403 1360 1397 0 +38.91(+2.87%)
Dec 01, 2010 1338 1365 1331 1358 0 +46.08(+3.51%)
Nov 30, 2010 1313 1327 1302 1312 0 -13.51(-1.02%)
Nov 29, 2010 1331 1343 1305 1325 0 -13.64(-1.02%)
Nov 26, 2010 1336 1348 1329 1339 0 -8.10(-0.60%)
Nov 24, 2010 1325 1347 1347 1347 0 +34.89(+2.66%)
Nov 23, 2010 1321 1336 1302 1312 0 -26.69(-1.99%)
Nov 22, 2010 1323 1346 1313 1339 0 +9.46(+0.71%)
Nov 19, 2010 1311 1335 1302 1329 0 +19.07(+1.46%)
Nov 18, 2010 1296 1320 1291 1310 0 +30.91(+2.42%)
Nov 17, 2010 1286 1301 1269 1279 0 -3.90(-0.30%)
Nov 16, 2010 1304 1315 1275 1283 0 -28.14(-2.15%)
Nov 15, 2010 1325 1335 1307 1311 0 -4.15(-0.32%)
Nov 12, 2010 1316 1337 1299 1315 0 -8.93(-0.67%)
Nov 11, 2010 1319 1335 1299 1324 0 -21.26(-1.58%)
Nov 10, 2010 1343 1351 1323 1346 0 +5.99(+0.45%)
Nov 09, 2010 1349 1364 1331 1340 0 -6.54(-0.49%)
Nov 08, 2010 1341 1355 1328 1346 0 -2.27(-0.17%)
Nov 05, 2010 1349 1360 1330 1348 0 +0.74(+0.05%)
Nov 04, 2010 1321 1353 1315 1348 0 +32.38(+2.46%)
Nov 03, 2010 1310 1320 1295 1315 0 +8.57(+0.66%)
Nov 02, 2010 1308 1320 1292 1307 0 +7.28(+0.56%)
Nov 01, 2010 1305 1319 1287 1299 0 -3.43(-0.26%)
Oct 29, 2010 1291 1312 1279 1303 0 +7.06(+0.54%)
Oct 28, 2010 1300 1311 1277 1296 0 +10.40(+0.81%)
Oct 27, 2010 1255 1292 1246 1285 0 +36.39(+2.91%)
Oct 25, 2010 1248 1262 1236 1249 0 +11.63(+0.94%)
Oct 22, 2010 1215 1243 1208 1237 0 +26.03(+2.15%)
Oct 21, 2010 1221 1229 1192 1211 0 -3.22(-0.27%)
Oct 20, 2010 1207 1226 1197 1215 0 +15.65(+1.31%)
Oct 19, 2010 1205 1225 1185 1199 0 -21.50(-1.76%)
Oct 18, 2010 1223 1232 1207 1220 0 -7.05(-0.57%)
Oct 15, 2010 1239 1246 1211 1227 0 -0.67(-0.05%)
Oct 14, 2010 1232 1246 1218 1228 0 -4.41(-0.36%)
Oct 13, 2010 1223 1243 1212 1233 0 +16.99(+1.40%)
Oct 12, 2010 1208 1226 1192 1216 0 +5.71(+0.47%)
Oct 11, 2010 1208 1225 1199 1210 0 +3.05(+0.25%)
Oct 08, 2010 1201 1213 1178 1207 0 +13.41(+1.12%)
Oct 07, 2010 1194 1206 1178 1193 0 +3.98(+0.33%)
Oct 06, 2010 1201 1212 1179 1189 0 -16.82(-1.39%)
Oct 05, 2010 1191 1215 1181 1206 0 +23.38(+1.98%)
Oct 04, 2010 1192 1200 1167 1183 0 -8.91(-0.75%)
Oct 01, 2010 1200 1210 1178 1192 0 +1.28(+0.11%)
Sep 30, 2010 1196 1217 1176 1190 0 -9.92(-0.83%)
Sep 29, 2010 1180 1214 1177 1200 0 +15.07(+1.27%)
Sep 28, 2010 1164 1191 1152 1185 0 +19.79(+1.70%)
Sep 27, 2010 1171 1180 1158 1166 0 -8.38(-0.71%)
Sep 24, 2010 1145 1180 1141 1174 0 +43.62(+3.86%)
Sep 23, 2010 1124 1151 1114 1130 0 -9.47(-0.83%)
Sep 22, 2010 1146 1158 1127 1140 0 -14.04(-1.22%)
Sep 21, 2010 1163 1174 1144 1154 0 -10.21(-0.88%)
Sep 20, 2010 1152 1172 1143 1164 0 +13.76(+1.20%)
Sep 17, 2010 1151 1172 1142 1150 0 +4.41(+0.38%)
Sep 15, 2010 1138 1154 1126 1146 0 -4.85(-0.42%)
Sep 14, 2010 1131 1159 1125 1151 0 +9.84(+0.86%)
Sep 13, 2010 1117 1148 1117 1141 0 +42.53(+3.87%)
Sep 10, 2010 1103 1114 1085 1098 0 -7.82(-0.71%)
Sep 09, 2010 1114 1128 1099 1106 0 -0.79(-0.07%)
Sep 08, 2010 1102 1116 1091 1107 0 +3.40(+0.31%)
Sep 07, 2010 1119 1129 1096 1104 0 -23.95(-2.12%)
Sep 03, 2010 1127 1127 1127 0 +28.93(+2.63%)
Sep 02, 2010 1085 1109 1078 1099 0 +10.76(+0.99%)
Sep 01, 2010 1070 1100 1066 1088 0 +28.68(+2.71%)
Aug 31, 2010 1067 1085 1049 1059 0 -20.13(-1.87%)
Aug 30, 2010 1096 1111 1074 1079 0 -18.95(-1.73%)
Aug 27, 2010 1088 1109 1061 1098 0 +25.43(+2.37%)
Aug 26, 2010 1082 1096 1068 1073 0 -10.92(-1.01%)
Aug 25, 2010 1070 1093 1057 1084 0 +3.66(+0.34%)
Aug 24, 2010 1078 1097 1063 1080 0 -14.27(-1.30%)
Aug 23, 2010 1105 1119 1090 1094 0 -10.45(-0.95%)
Aug 20, 2010 1098 1116 1092 1105 0 +14.15(+1.30%)
Aug 19, 2010 1100 1113 1084 1091 0 -15.93(-1.44%)
Aug 18, 2010 1101 1119 1092 1107 0 +1.09(+0.10%)
Aug 17, 2010 1097 1118 1087 1105 0 +14.49(+1.33%)
Aug 16, 2010 1075 1105 1074 1091 0 +4.73(+0.44%)
Aug 13, 2010 1087 1112 1081 1086 0 -10.29(-0.94%)
Aug 12, 2010 1081 1110 1072 1096 0 -3.55(-0.32%)
Aug 11, 2010 1117 1126 1091 1100 0 -34.56(-3.05%)
Aug 10, 2010 1141 1155 1125 1135 0 -21.28(-1.84%)
Aug 09, 2010 1150 1165 1141 1156 0 +9.23(+0.80%)
Aug 06, 2010 1137 1160 1129 1147 0 -7.23(-0.63%)
Aug 05, 2010 1153 1170 1145 1154 0 -8.62(-0.74%)
Aug 04, 2010 1158 1174 1144 1163 0 +5.92(+0.51%)
Aug 03, 2010 1156 1171 1144 1157 0 -4.43(-0.38%)
Aug 02, 2010 1154 1175 1143 1161 0 +20.12(+1.76%)
Jul 30, 2010 1135 1154 1121 1141 0 -9.09(-0.79%)
Jul 29, 2010 1177 1189 1140 1150 0 -28.89(-2.45%)
Jul 28, 2010 1185 1206 1169 1179 0 -14.41(-1.21%)
Jul 27, 2010 1208 1217 1186 1193 0 -17.20(-1.42%)
Jul 26, 2010 1191 1215 1179 1210 0 +17.28(+1.45%)
Jul 23, 2010 1179 1204 1166 1193 0 +3.50(+0.29%)
Jul 22, 2010 1164 1196 1164 1190 0 +35.73(+3.10%)
Jul 21, 2010 1177 1186 1147 1154 0 -22.74(-1.93%)
Jul 20, 2010 1146 1180 1131 1177 0 +9.62(+0.82%)
Jul 19, 2010 1146 1173 1144 1167 0 +26.97(+2.37%)
Jul 16, 2010 1152 1177 1136 1140 0 -37.24(-3.16%)
Jul 15, 2010 1174 1186 1158 1177 0 -3.45(-0.29%)
Jul 14, 2010 1184 1197 1168 1181 0 +3.85(+0.33%)
Jul 13, 2010 1170 1186 1161 1177 0 +13.35(+1.15%)
Jul 12, 2010 1154 1177 1149 1164 0 +1.68(+0.14%)
Jul 09, 2010 1149 1166 1137 1162 0 +11.12(+0.97%)
Jul 08, 2010 1141 1160 1126 1151 0 +7.65(+0.67%)
Jul 07, 2010 1088 1147 1103 1143 0 +37.02(+3.35%)
Jul 06, 2010 1109 1137 1092 1106 0 -5.34(-0.48%)
Jul 02, 2010 1112 1126 1093 1111 0 +3.36(+0.30%)
Jul 01, 2010 1099 1119 1079 1108 0 +4.97(+0.45%)
Jun 30, 2010 1112 1134 1097 1103 0 -11.92(-1.07%)
Jun 29, 2010 1134 1141 1103 1115 0 -36.29(-3.15%)
Jun 25, 2010 1148 1164 1131 1151 0 +4.73(+0.41%)
Jun 24, 2010 1170 1179 1138 1147 0 -32.26(-2.74%)
Jun 23, 2010 1176 1195 1159 1179 0 +2.31(+0.20%)
Jun 22, 2010 1199 1218 1173 1177 0 -25.13(-2.09%)
Jun 21, 2010 1210 1230 1188 1202 0 +7.10(+0.59%)
Jun 18, 2010 1191 1212 1187 1195 0 -6.21(-0.52%)
Jun 17, 2010 1206 1216 1180 1201 0 -4.29(-0.36%)
Jun 16, 2010 1183 1216 1176 1205 0 +5.79(+0.48%)
Jun 15, 2010 1150 1205 1148 1199 0 +58.05(+5.09%)
Jun 14, 2010 1146 1172 1136 1141 0 +0.82(+0.07%)
Jun 11, 2010 1119 1147 1112 1140 0 +12.28(+1.09%)
Jun 10, 2010 1108 1135 1105 1128 0 +35.43(+3.24%)
Jun 09, 2010 1098 1129 1087 1093 0 +1.04(+0.10%)
Jun 08, 2010 1102 1110 1066 1092 0 -8.64(-0.79%)
Jun 07, 2010 1142 1153 1096 1100 0 -35.30(-3.11%)
Jun 04, 2010 1144 1176 1129 1136 0 -44.54(-3.77%)
Jun 03, 2010 1187 1204 1164 1180 0 -4.96(-0.42%)
Jun 02, 2010 1156 1187 1144 1185 0 +36.09(+3.14%)
Jun 01, 2010 1152 1184 1140 1149 0 -13.73(-1.18%)
May 28, 2010 1163 1163 1163 0 -13.97(-1.19%)
May 27, 2010 1142 1181 1140 1177 0 +55.96(+4.99%)
May 26, 2010 1135 1159 1117 1121 0 -3.98(-0.35%)
May 25, 2010 1096 1129 1077 1125 0 -2.37(-0.21%)
May 24, 2010 1140 1160 1124 1127 0 -21.85(-1.90%)
May 21, 2010 1100 1167 1092 1149 0 +34.08(+3.06%)
May 20, 2010 1106 1140 1100 1115 0 -35.48(-3.08%)
May 19, 2010 1134 1164 1119 1150 0 +10.48(+0.92%)
May 18, 2010 1176 1187 1130 1140 0 -30.40(-2.60%)
May 17, 2010 1162 1184 1133 1170 0 +4.72(+0.40%)
May 14, 2010 1170 1197 1139 1166 0 -39.94(-3.31%)
May 13, 2010 1216 1235 1197 1206 0 -15.58(-1.28%)
May 12, 2010 1208 1229 1203 1221 0 +18.10(+1.50%)
May 11, 2010 1221 1227 1190 1203 0 -18.37(-1.50%)
May 10, 2010 1199 1232 1184 1221 0 +63.01(+5.44%)
May 07, 2010 1159 1186 1121 1158 0 +3.18(+0.28%)
May 06, 2010 1180 1210 1092 1155 0 -36.49(-3.06%)
May 05, 2010 1194 1214 1173 1192 0 -19.72(-1.63%)
May 04, 2010 1257 1262 1195 1211 0 -60.79(-4.78%)
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.