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, 2019 3872 3926 3852 3912 0 +6.39(+0.16%)
Apr 29, 2019 3907 3919 3883 3906 0 -10.05(-0.26%)
Apr 26, 2019 3895 3927 3858 3916 0 -42.23(-1.07%)
Apr 25, 2019 4002 4013 3947 3958 0 -78.70(-1.95%)
Apr 24, 2019 4002 4058 3990 4037 0 +8.20(+0.20%)
Apr 23, 2019 4002 4032 3992 4028 0 +27.41(+0.69%)
Apr 22, 2019 3981 4012 3955 4001 0 -25.67(-0.64%)
Apr 18, 2019 3930 4053 3917 4027 0 +73.46(+1.86%)
Apr 17, 2019 3924 3971 3907 3953 0 +98.87(+2.57%)
Apr 16, 2019 3831 3862 3822 3854 0 +44.20(+1.16%)
Apr 15, 2019 3811 3828 3794 3810 0 -1.86(-0.05%)
Apr 12, 2019 3797 3819 3779 3812 0 +48.77(+1.30%)
Apr 11, 2019 3763 3779 3748 3763 0 -23.00(-0.61%)
Apr 10, 2019 3772 3798 3762 3786 0 +18.17(+0.48%)
Apr 09, 2019 3773 3783 3750 3768 0 -19.17(-0.51%)
Apr 08, 2019 3770 3796 3753 3787 0 +17.45(+0.46%)
Apr 05, 2019 3777 3783 3750 3770 0 +15.58(+0.42%)
Apr 04, 2019 3728 3771 3719 3754 0 +20.25(+0.54%)
Apr 03, 2019 3714 3756 3705 3734 0 +49.71(+1.35%)
Apr 02, 2019 3677 3696 3659 3684 0 -6.79(-0.18%)
Apr 01, 2019 3658 3693 3631 3691 0 +47.52(+1.30%)
Mar 29, 2019 3630 3654 3608 3643 0 +55.01(+1.53%)
Mar 28, 2019 3580 3611 3572 3588 0 +13.16(+0.37%)
Mar 27, 2019 3582 3592 3539 3575 0 -23.02(-0.64%)
Mar 26, 2019 3576 3622 3569 3598 0 +39.76(+1.12%)
Mar 25, 2019 3565 3605 3538 3559 0 -41.53(-1.15%)
Mar 22, 2019 3649 3666 3591 3600 0 -69.31(-1.89%)
Mar 21, 2019 3590 3689 3587 3669 0 +108.13(+3.04%)
Mar 20, 2019 3562 3596 3540 3561 0 -3.36(-0.09%)
Mar 19, 2019 3580 3596 3548 3565 0 -1.48(-0.04%)
Mar 18, 2019 3574 3586 3546 3566 0 +8.62(+0.24%)
Mar 15, 2019 3531 3599 3528 3557 0 +75.96(+2.18%)
Mar 14, 2019 3502 3513 3472 3481 0 -40.81(-1.16%)
Mar 13, 2019 3526 3546 3505 3522 0 +21.71(+0.62%)
Mar 12, 2019 3511 3526 3490 3501 0 +21.73(+0.62%)
Mar 11, 2019 3440 3486 3436 3479 0 +45.74(+1.33%)
Mar 08, 2019 3408 3449 3403 3433 0 -32.94(-0.95%)
Mar 07, 2019 3484 3495 3442 3466 0 -21.84(-0.63%)
Mar 06, 2019 3517 3532 3485 3488 0 -28.56(-0.81%)
Mar 05, 2019 3511 3538 3484 3516 0 -8.52(-0.24%)
Mar 04, 2019 3542 3547 3485 3525 0 -17.18(-0.49%)
Mar 01, 2019 3540 3558 3521 3542 0 +30.78(+0.88%)
Feb 28, 2019 3516 3534 3502 3511 0 -32.47(-0.92%)
Feb 27, 2019 3552 3561 3507 3544 0 -21.08(-0.59%)
Feb 26, 2019 3555 3578 3546 3565 0 -4.88(-0.14%)
Feb 25, 2019 3591 3605 3555 3570 0 +20.97(+0.59%)
Feb 22, 2019 3525 3552 3518 3549 0 +41.22(+1.18%)
Feb 21, 2019 3517 3530 3489 3508 0 -4.24(-0.12%)
Feb 20, 2019 3506 3556 3498 3512 0 +42.85(+1.24%)
Feb 19, 2019 3454 3491 3438 3469 0 +21.10(+0.61%)
Feb 15, 2019 3430 3467 3421 3448 0 +9.06(+0.26%)
Feb 14, 2019 3421 3455 3406 3439 0 -0.06(-0.00%)
Feb 13, 2019 3455 3471 3424 3439 0 -34.97(-1.01%)
Feb 12, 2019 3458 3487 3438 3474 0 +50.76(+1.48%)
Feb 11, 2019 3400 3432 3382 3423 0 +31.92(+0.94%)
Feb 08, 2019 3375 3403 3355 3391 0 -20.25(-0.59%)
Feb 07, 2019 3446 3454 3387 3411 0 -64.65(-1.86%)
Feb 06, 2019 3438 3491 3428 3476 0 +67.04(+1.97%)
Feb 05, 2019 3381 3413 3375 3409 0 +27.28(+0.81%)
Feb 04, 2019 3344 3388 3328 3382 0 +32.30(+0.96%)
Feb 01, 2019 3358 3375 3332 3349 0 +1.92(+0.06%)
Jan 31, 2019 3324 3388 3317 3348 0 +17.64(+0.53%)
Jan 30, 2019 3283 3337 3234 3330 0 +87.22(+2.69%)
Jan 29, 2019 3319 3323 3238 3243 0 -86.72(-2.60%)
Jan 28, 2019 3287 3352 3280 3329 0 -58.42(-1.72%)
Jan 25, 2019 3368 3401 3356 3388 0 +53.89(+1.62%)
Jan 24, 2019 3267 3341 3257 3334 0 +103.37(+3.20%)
Jan 23, 2019 3240 3259 3207 3231 0 +5.17(+0.16%)
Jan 22, 2019 3246 3267 3201 3225 0 -48.44(-1.48%)
Jan 18, 2019 3224 3291 3214 3274 0 +50.38(+1.56%)
Jan 17, 2019 3117 3248 3104 3223 0 +49.27(+1.55%)
Jan 16, 2019 3192 3211 3170 3174 0 -27.32(-0.85%)
Jan 15, 2019 3201 3221 3179 3202 0 +23.96(+0.75%)
Jan 14, 2019 3211 3218 3171 3178 0 -73.49(-2.26%)
Jan 11, 2019 3232 3269 3212 3251 0 +18.77(+0.58%)
Jan 10, 2019 3150 3240 3143 3232 0 +68.50(+2.17%)
Jan 09, 2019 3131 3196 3129 3164 0 +66.06(+2.13%)
Jan 08, 2019 3109 3121 3066 3098 0 -16.54(-0.53%)
Jan 07, 2019 3088 3137 3081 3114 0 +28.68(+0.93%)
Jan 04, 2019 3034 3095 3012 3086 0 +63.78(+2.11%)
Jan 03, 2019 3115 3131 3011 3022 0 -195.42(-6.07%)
Jan 02, 2019 3181 3242 3165 3217 0 -25.91(-0.80%)
Dec 31, 2018 3287 3302 3227 3243 0 -18.10(-0.56%)
Dec 28, 2018 3263 3311 3247 3261 0 +25.97(+0.80%)
Dec 27, 2018 3179 3238 3156 3235 0 +5.53(+0.17%)
Dec 26, 2018 3100 3232 3097 3230 0 +137.18(+4.44%)
Dec 24, 2018 3118 3154 3089 3093 0 -40.45(-1.29%)
Dec 21, 2018 3219 3249 3125 3133 0 -27.66(-0.88%)
Dec 20, 2018 3200 3236 3127 3161 0 -27.76(-0.87%)
Dec 19, 2018 3233 3289 3174 3188 0 -55.54(-1.71%)
Dec 18, 2018 3233 3275 3229 3244 0 +41.49(+1.30%)
Dec 17, 2018 3235 3269 3189 3202 0 -26.83(-0.83%)
Dec 14, 2018 3250 3283 3227 3229 0 -66.56(-2.02%)
Dec 13, 2018 3312 3329 3282 3296 0 -4.88(-0.15%)
Dec 12, 2018 3320 3334 3287 3301 0 +57.23(+1.76%)
Dec 11, 2018 3288 3307 3208 3244 0 +23.26(+0.72%)
Dec 10, 2018 3206 3254 3181 3220 0 -4.58(-0.14%)
Dec 07, 2018 3254 3281 3194 3225 0 -45.84(-1.40%)
Dec 06, 2018 3179 3275 3166 3271 0 -51.55(-1.55%)
Dec 04, 2018 3424 3447 3320 3322 0 -119.44(-3.47%)
Dec 03, 2018 3454 3472 3410 3442 0 +93.77(+2.80%)
Nov 30, 2018 3313 3351 3293 3348 0 -16.10(-0.48%)
Nov 29, 2018 3368 3409 3353 3364 0 -12.75(-0.38%)
Nov 28, 2018 3314 3378 3287 3377 0 +103.17(+3.15%)
Nov 27, 2018 3239 3280 3235 3274 0 -1.09(-0.03%)
Nov 26, 2018 3263 3282 3237 3275 0 +74.09(+2.31%)
Nov 23, 2018 3184 3223 3176 3201 0 -12.89(-0.40%)
Nov 21, 2018 3213 3213 3213 3213 0 +48.43(+1.53%)
Nov 20, 2018 3142 3198 3125 3165 0 -36.07(-1.13%)
Nov 19, 2018 3258 3264 3192 3201 0 -77.64(-2.37%)
Nov 16, 2018 3290 3309 3253 3279 0 -126.56(-3.72%)
Nov 15, 2018 3354 3412 3340 3405 0 +69.83(+2.09%)
Nov 14, 2018 3365 3382 3293 3335 0 +36.13(+1.10%)
Nov 13, 2018 3301 3368 3282 3299 0 +26.87(+0.82%)
Nov 12, 2018 3344 3356 3266 3272 0 -96.35(-2.86%)
Nov 09, 2018 3378 3408 3342 3369 0 -74.34(-2.16%)
Nov 08, 2018 3449 3480 3434 3443 0 -41.01(-1.18%)
Nov 07, 2018 3494 3500 3439 3484 0 +37.81(+1.10%)
Nov 06, 2018 3425 3464 3416 3446 0 +20.51(+0.60%)
Nov 05, 2018 3454 3463 3402 3426 0 -38.42(-1.11%)
Nov 02, 2018 3498 3528 3426 3464 0 -27.59(-0.79%)
Nov 01, 2018 3456 3500 3420 3492 0 +90.74(+2.67%)
Oct 31, 2018 3449 3480 3384 3401 0 +28.77(+0.85%)
Oct 30, 2018 3262 3376 3247 3372 0 +133.08(+4.11%)
Oct 29, 2018 3312 3339 3205 3239 0 -27.53(-0.84%)
Oct 26, 2018 3251 3322 3213 3267 0 +19.58(+0.60%)
Oct 24, 2018 3353 3356 3242 3247 0 -143.44(-4.23%)
Oct 23, 2018 3340 3409 3316 3391 0 -60.37(-1.75%)
Oct 22, 2018 3489 3498 3432 3451 0 +19.33(+0.56%)
Oct 19, 2018 3494 3512 3420 3432 0 -15.52(-0.45%)
Oct 18, 2018 3552 3564 3437 3447 0 -91.78(-2.59%)
Oct 17, 2018 3578 3587 3504 3539 0 -37.14(-1.04%)
Oct 16, 2018 3554 3581 3518 3576 0 +106.41(+3.07%)
Oct 15, 2018 3523 3539 3462 3470 0 -71.36(-2.02%)
Oct 12, 2018 3576 3614 3497 3541 0 +66.43(+1.91%)
Oct 11, 2018 3437 3536 3422 3475 0 -33.09(-0.94%)
Oct 10, 2018 3597 3605 3506 3508 0 -136.78(-3.75%)
Oct 09, 2018 3652 3680 3615 3645 0 -2.75(-0.08%)
Oct 08, 2018 3630 3670 3596 3647 0 -51.40(-1.39%)
Oct 05, 2018 3737 3755 3658 3699 0 -92.39(-2.44%)
Oct 04, 2018 3849 3851 3751 3791 0 -128.35(-3.27%)
Oct 03, 2018 3925 3945 3882 3919 0 +28.07(+0.72%)
Oct 02, 2018 3900 3927 3875 3891 0 -79.18(-1.99%)
Oct 01, 2018 3965 4000 3949 3971 0 +36.65(+0.93%)
Sep 28, 2018 3955 3971 3910 3934 0 -43.48(-1.09%)
Sep 27, 2018 3963 4018 3958 3977 0 +39.30(+1.00%)
Sep 26, 2018 3945 3986 3934 3938 0 -3.51(-0.09%)
Sep 25, 2018 3997 4007 3936 3942 0 -62.63(-1.56%)
Sep 24, 2018 3925 4014 3911 4004 0 +60.75(+1.54%)
Sep 21, 2018 3956 3977 3933 3943 0 -3.92(-0.10%)
Sep 20, 2018 3948 3972 3918 3947 0 +19.54(+0.50%)
Sep 19, 2018 3937 3959 3898 3928 0 +43.35(+1.12%)
Sep 18, 2018 3876 3928 3863 3884 0 -10.92(-0.28%)
Sep 17, 2018 3891 3933 3870 3895 0 -57.27(-1.45%)
Sep 14, 2018 3922 3971 3913 3953 0 +76.78(+1.98%)
Sep 13, 2018 3912 3924 3854 3876 0 -26.05(-0.67%)
Sep 12, 2018 3899 3935 3879 3902 0 -53.11(-1.34%)
Sep 11, 2018 3888 3963 3873 3955 0 -7.47(-0.19%)
Sep 10, 2018 3996 4005 3951 3963 0 -26.79(-0.67%)
Sep 07, 2018 3931 4029 3919 3989 0 +52.21(+1.33%)
Sep 06, 2018 3941 3955 3899 3937 0 -23.13(-0.58%)
Sep 05, 2018 3960 3997 3940 3960 0 -3.00(-0.08%)
Sep 04, 2018 3910 3978 3889 3963 0 +23.66(+0.60%)
Aug 31, 2018 3940 3940 3940 3940 0 +17.85(+0.46%)
Aug 30, 2018 3987 4009 3910 3922 0 -48.64(-1.23%)
Aug 29, 2018 3902 3993 3888 3970 0 +131.45(+3.42%)
Aug 28, 2018 3844 3876 3826 3839 0 +61.26(+1.62%)
Aug 27, 2018 3769 3799 3760 3778 0 +28.04(+0.75%)
Aug 24, 2018 3725 3767 3713 3750 0 +46.97(+1.27%)
Aug 23, 2018 3753 3764 3701 3703 0 -22.53(-0.60%)
Aug 22, 2018 3718 3739 3689 3725 0 +2.28(+0.06%)
Aug 21, 2018 3674 3737 3673 3723 0 +72.10(+1.97%)
Aug 20, 2018 3647 3667 3630 3651 0 -1.19(-0.03%)
Aug 17, 2018 3652 3661 3613 3652 0 -21.06(-0.57%)
Aug 16, 2018 3679 3704 3667 3673 0 +0.17(+0.00%)
Aug 15, 2018 3677 3688 3639 3673 0 -47.70(-1.28%)
Aug 14, 2018 3733 3751 3714 3721 0 +10.90(+0.29%)
Aug 13, 2018 3710 3738 3687 3710 0 -28.78(-0.77%)
Aug 10, 2018 3763 3768 3714 3738 0 -69.86(-1.83%)
Aug 09, 2018 3818 3826 3791 3808 0 -9.28(-0.24%)
Aug 08, 2018 3791 3838 3773 3818 0 +51.00(+1.35%)
Aug 07, 2018 3752 3773 3731 3767 0 +18.98(+0.51%)
Aug 06, 2018 3752 3777 3730 3748 0 -44.30(-1.17%)
Aug 03, 2018 3788 3818 3776 3792 0 +11.77(+0.31%)
Aug 02, 2018 3734 3792 3722 3780 0 -5.11(-0.13%)
Aug 01, 2018 3766 3804 3751 3785 0 +36.23(+0.97%)
Jul 31, 2018 3762 3795 3734 3749 0 -35.22(-0.93%)
Jul 30, 2018 3827 3835 3765 3784 0 -41.90(-1.10%)
Jul 27, 2018 3797 3877 3781 3826 0 +37.46(+0.99%)
Jul 26, 2018 3784 3801 3748 3789 0 -7.30(-0.19%)
Jul 25, 2018 3763 3800 3737 3796 0 +46.20(+1.23%)
Jul 24, 2018 3820 3831 3747 3750 0 -35.75(-0.94%)
Jul 23, 2018 3793 3806 3762 3786 0 -0.01(-0.00%)
Jul 20, 2018 3750 3819 3716 3786 0 +53.28(+1.43%)
Jul 19, 2018 3706 3780 3636 3732 0 +101.13(+2.79%)
Jul 18, 2018 3596 3640 3580 3631 0 +36.92(+1.03%)
Jul 17, 2018 3540 3603 3524 3594 0 +29.35(+0.82%)
Jul 16, 2018 3575 3579 3548 3565 0 +0.34(+0.01%)
Jul 13, 2018 3547 3573 3538 3565 0 +33.96(+0.96%)
Jul 12, 2018 3529 3554 3506 3531 0 +44.30(+1.27%)
Jul 11, 2018 3528 3534 3478 3486 0 -93.43(-2.61%)
Jul 10, 2018 3540 3586 3535 3580 0 +12.68(+0.36%)
Jul 09, 2018 3568 3586 3537 3567 0 +46.15(+1.31%)
Jul 06, 2018 3480 3530 3470 3521 0 +54.46(+1.57%)
Jul 05, 2018 3444 3474 3423 3466 0 +26.12(+0.76%)
Jul 03, 2018 3440 3440 3440 3440 0 -19.42(-0.56%)
Jul 02, 2018 3425 3466 3406 3460 0 +4.48(+0.13%)
Jun 29, 2018 3453 3482 3440 3455 0 +54.91(+1.61%)
Jun 28, 2018 3367 3405 3346 3400 0 +28.26(+0.84%)
Jun 27, 2018 3448 3457 3370 3372 0 -94.61(-2.73%)
Jun 26, 2018 3454 3493 3431 3467 0 +2.93(+0.08%)
Jun 25, 2018 3465 3486 3420 3464 0 -143.44(-3.98%)
Jun 22, 2018 3627 3632 3591 3607 0 +37.70(+1.06%)
Jun 21, 2018 3600 3614 3562 3569 0 -62.86(-1.73%)
Jun 20, 2018 3633 3656 3603 3632 0 +61.09(+1.71%)
Jun 19, 2018 3580 3609 3542 3571 0 -62.77(-1.73%)
Jun 18, 2018 3637 3648 3590 3634 0 -38.02(-1.04%)
Jun 15, 2018 3672 3693 3664 3672 0 +7.57(+0.21%)
Jun 14, 2018 3695 3705 3657 3664 0 -26.71(-0.72%)
Jun 13, 2018 3749 3767 3688 3691 0 -4.94(-0.13%)
Jun 12, 2018 3687 3712 3670 3696 0 +39.02(+1.07%)
Jun 11, 2018 3678 3693 3652 3657 0 -11.65(-0.32%)
Jun 08, 2018 3683 3690 3629 3669 0 -52.15(-1.40%)
Jun 07, 2018 3732 3772 3707 3721 0 -12.79(-0.34%)
Jun 06, 2018 3748 3762 3719 3734 0 +11.53(+0.31%)
Jun 05, 2018 3735 3754 3703 3722 0 -31.23(-0.83%)
Jun 04, 2018 3741 3760 3722 3753 0 +60.97(+1.65%)
Jun 01, 2018 3668 3694 3649 3692 0 +50.05(+1.37%)
May 31, 2018 3619 3665 3608 3642 0 +22.34(+0.62%)
May 30, 2018 3618 3633 3593 3620 0 +16.18(+0.45%)
May 29, 2018 3628 3642 3589 3604 0 -87.20(-2.36%)
May 25, 2018 3691 3691 3691 3691 0 +9.03(+0.25%)
May 24, 2018 3688 3700 3639 3682 0 -26.51(-0.71%)
May 23, 2018 3666 3710 3658 3709 0 +0.05(+0.00%)
May 22, 2018 3696 3730 3690 3708 0 +17.62(+0.48%)
May 21, 2018 3683 3716 3660 3691 0 +81.42(+2.26%)
May 18, 2018 3619 3627 3596 3609 0 -48.48(-1.33%)
May 17, 2018 3667 3687 3631 3658 0 -64.96(-1.74%)
May 16, 2018 3694 3729 3678 3723 0 +41.26(+1.12%)
May 15, 2018 3688 3694 3650 3682 0 -53.36(-1.43%)
May 14, 2018 3743 3786 3722 3735 0 +15.87(+0.43%)
May 11, 2018 3731 3747 3696 3719 0 +2.47(+0.07%)
May 10, 2018 3692 3727 3678 3717 0 +43.37(+1.18%)
May 09, 2018 3666 3688 3643 3673 0 +24.66(+0.68%)
May 08, 2018 3629 3666 3622 3649 0 +55.69(+1.55%)
May 07, 2018 3596 3615 3565 3593 0 -10.12(-0.28%)
May 04, 2018 3535 3612 3522 3603 0 +52.88(+1.49%)
May 03, 2018 3501 3562 3474 3550 0 +33.03(+0.94%)
May 02, 2018 3588 3594 3504 3517 0 -89.11(-2.47%)
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.