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 (%)
Jan 14, 2021 10506 11400 10366 10761 0 +582.60(+5.72%)
Jan 13, 2021 10583 10620 10075 10179 0 +1200.58(+13.37%)
Dec 23, 2020 8992 9024 8904 8978 0 +45.43(+0.51%)
Dec 22, 2020 9017 9043 8838 8933 0 -68.08(-0.76%)
Dec 21, 2020 8888 9015 8865 9001 0 +49.19(+0.55%)
Dec 18, 2020 8939 9014 8855 8952 0 +23.22(+0.26%)
Dec 17, 2020 8997 9053 8903 8928 0 -80.58(-0.89%)
Dec 16, 2020 9044 9058 8898 9009 0 +10.59(+0.12%)
Dec 15, 2020 9032 9105 8931 8998 0 +130.93(+1.48%)
Dec 14, 2020 8888 8981 8853 8868 0 -28.92(-0.33%)
Dec 11, 2020 8903 8999 8820 8896 0 -38.05(-0.43%)
Dec 10, 2020 8839 9016 8769 8934 0 -30.30(-0.34%)
Dec 09, 2020 9126 9180 8884 8965 0 -137.26(-1.51%)
Dec 08, 2020 9270 9288 9032 9102 0 -57.20(-0.62%)
Dec 07, 2020 9136 9268 9036 9159 0 +215.92(+2.41%)
Dec 04, 2020 8739 8949 8671 8943 0 +388.41(+4.54%)
Dec 03, 2020 8671 8700 8540 8555 0 +10.77(+0.13%)
Dec 02, 2020 8729 8742 8527 8544 0 -101.30(-1.17%)
Dec 01, 2020 8474 8916 8451 8645 0 +312.19(+3.75%)
Nov 30, 2020 8363 8413 8247 8333 0 -107.99(-1.28%)
Nov 27, 2020 8422 8494 8379 8441 0 +106.94(+1.28%)
Nov 25, 2020 8245 8387 8222 8334 0 +56.04(+0.68%)
Nov 24, 2020 8422 8440 8213 8278 0 -114.99(-1.37%)
Nov 23, 2020 8309 8471 8268 8393 0 +250.74(+3.08%)
Nov 20, 2020 8238 8297 8130 8143 0 -88.02(-1.07%)
Nov 19, 2020 8230 8252 8139 8231 0 -14.05(-0.17%)
Nov 18, 2020 8385 8409 8200 8245 0 +78.26(+0.96%)
Nov 17, 2020 8346 8361 8159 8166 0 -282.38(-3.34%)
Nov 16, 2020 8224 8695 8211 8449 0 +474.62(+5.95%)
Nov 13, 2020 7855 8036 7815 7974 0 +263.08(+3.41%)
Nov 12, 2020 7807 7891 7702 7711 0 -98.79(-1.26%)
Nov 11, 2020 7687 7842 7672 7810 0 +274.44(+3.64%)
Nov 10, 2020 7610 7652 7454 7535 0 -133.53(-1.74%)
Nov 09, 2020 7903 7981 7657 7669 0 -166.19(-2.12%)
Nov 06, 2020 7716 7852 7642 7835 0 +67.72(+0.87%)
Nov 05, 2020 7749 7815 7689 7767 0 +104.24(+1.36%)
Nov 04, 2020 7615 7702 7576 7663 0 +145.73(+1.94%)
Nov 03, 2020 7402 7578 7372 7517 0 +154.57(+2.10%)
Nov 02, 2020 7293 7402 7262 7363 0 +141.42(+1.96%)
Oct 30, 2020 7257 7301 7143 7221 0 -93.25(-1.27%)
Oct 29, 2020 7261 7368 7223 7315 0 +90.41(+1.25%)
Oct 28, 2020 7337 7365 7209 7224 0 -250.00(-3.34%)
Oct 27, 2020 7501 7530 7406 7474 0 -3.99(-0.05%)
Oct 26, 2020 7524 7571 7390 7478 0 -133.52(-1.75%)
Oct 23, 2020 7610 7635 7536 7612 0 +1.08(+0.01%)
Oct 22, 2020 7620 7676 7563 7611 0 +64.41(+0.85%)
Oct 21, 2020 7585 7659 7539 7546 0 -55.46(-0.73%)
Oct 20, 2020 7563 7666 7553 7602 0 +67.32(+0.89%)
Oct 19, 2020 7604 7714 7506 7534 0 +64.10(+0.86%)
Oct 16, 2020 7621 7627 7446 7470 0 -121.17(-1.60%)
Oct 15, 2020 7510 7697 7496 7591 0 -33.13(-0.43%)
Oct 14, 2020 7713 7736 7593 7625 0 -79.70(-1.03%)
Oct 13, 2020 7782 7799 7680 7704 0 -111.62(-1.43%)
Oct 12, 2020 7686 7858 7638 7816 0 +166.95(+2.18%)
Oct 09, 2020 7604 7654 7545 7649 0 +97.23(+1.29%)
Oct 08, 2020 7633 7651 7438 7552 0 +84.24(+1.13%)
Oct 07, 2020 7298 7487 7293 7468 0 +312.07(+4.36%)
Oct 06, 2020 7214 7279 7122 7155 0 -124.41(-1.71%)
Oct 05, 2020 7034 7289 7031 7280 0 +313.32(+4.50%)
Oct 02, 2020 6963 7088 6950 6967 0 -164.20(-2.30%)
Oct 01, 2020 7071 7144 7043 7131 0 +146.56(+2.10%)
Sep 30, 2020 6943 7061 6936 6984 0 +48.97(+0.71%)
Sep 29, 2020 6873 7001 6831 6935 0 +52.07(+0.76%)
Sep 28, 2020 6906 6930 6833 6883 0 +116.73(+1.73%)
Sep 25, 2020 6704 6775 6633 6766 0 +41.15(+0.61%)
Sep 24, 2020 6591 6783 6539 6725 0 +44.49(+0.67%)
Sep 23, 2020 6834 6862 6674 6681 0 -211.02(-3.06%)
Sep 22, 2020 6905 6924 6785 6892 0 +11.63(+0.17%)
Sep 21, 2020 6821 6892 6752 6880 0 +9.48(+0.14%)
Sep 18, 2020 7050 7092 6853 6871 0 -137.17(-1.96%)
Sep 17, 2020 6923 7043 6891 7008 0 -98.31(-1.38%)
Sep 16, 2020 7367 7374 7096 7106 0 -205.64(-2.81%)
Sep 15, 2020 6980 7392 6964 7312 0 +425.79(+6.18%)
Sep 14, 2020 6882 6939 6833 6886 0 +145.81(+2.16%)
Sep 11, 2020 6836 6866 6714 6740 0 -5.24(-0.08%)
Sep 10, 2020 6905 6950 6728 6745 0 -52.85(-0.78%)
Sep 09, 2020 6727 6830 6717 6798 0 +191.22(+2.89%)
Sep 08, 2020 6668 6767 6592 6607 0 -145.13(-2.15%)
Sep 04, 2020 6875 6960 6612 6752 0 -173.90(-2.51%)
Sep 03, 2020 6960 7015 6710 6926 0 -131.07(-1.86%)
Sep 02, 2020 6974 7102 6854 7057 0 +75.79(+1.09%)
Sep 01, 2020 6869 6991 6852 6981 0 +183.34(+2.70%)
Aug 31, 2020 6779 6844 6741 6798 0 -92.51(-1.34%)
Aug 28, 2020 6851 6926 6832 6891 0 +1.80(+0.03%)
Aug 27, 2020 7023 7037 6847 6889 0 -106.10(-1.52%)
Aug 26, 2020 6954 7033 6928 6995 0 +134.64(+1.96%)
Aug 25, 2020 6845 6900 6809 6860 0 +87.34(+1.29%)
Aug 24, 2020 6838 6860 6734 6773 0 +50.74(+0.75%)
Aug 21, 2020 6695 6757 6674 6722 0 +117.55(+1.78%)
Aug 20, 2020 6572 6638 6534 6605 0 -147.37(-2.18%)
Aug 19, 2020 6797 6818 6726 6752 0 -101.03(-1.47%)
Aug 18, 2020 6931 6980 6837 6853 0 -77.80(-1.12%)
Aug 17, 2020 6903 6993 6879 6931 0 +142.33(+2.10%)
Aug 14, 2020 6798 6864 6757 6788 0 +0.19(+0.00%)
Aug 13, 2020 6845 6859 6746 6788 0 -89.10(-1.30%)
Aug 12, 2020 6766 6893 6726 6877 0 +131.10(+1.94%)
Aug 11, 2020 6838 6859 6738 6746 0 -152.43(-2.21%)
Aug 10, 2020 6955 6987 6837 6899 0 -19.02(-0.27%)
Aug 07, 2020 6973 6998 6859 6918 0 -61.30(-0.88%)
Aug 06, 2020 7086 7109 6940 6979 0 -66.87(-0.95%)
Aug 05, 2020 6998 7237 6954 7046 0 +111.84(+1.61%)
Aug 04, 2020 6889 6959 6809 6934 0 +76.25(+1.11%)
Aug 03, 2020 6757 6885 6726 6858 0 +31.15(+0.46%)
Jul 31, 2020 6885 6903 6700 6827 0 -73.13(-1.06%)
Jul 30, 2020 6880 7006 6767 6900 0 -190.39(-2.69%)
Jul 29, 2020 6674 7157 6654 7090 0 +444.44(+6.69%)
Jul 28, 2020 6855 6878 6608 6646 0 -494.99(-6.93%)
Jul 27, 2020 6969 7165 6892 7141 0 +756.14(+11.84%)
Jul 24, 2020 6198 6632 6176 6385 0 +475.99(+8.06%)
Jul 23, 2020 5972 6020 5849 5909 0 -74.48(-1.24%)
Jul 22, 2020 5953 6024 5937 5983 0 +50.92(+0.86%)
Jul 21, 2020 6019 6056 5918 5932 0 +70.43(+1.20%)
Jul 20, 2020 5834 5871 5761 5862 0 +54.46(+0.94%)
Jul 17, 2020 5868 5933 5793 5807 0 -3.99(-0.07%)
Jul 16, 2020 5715 5819 5626 5811 0 +40.79(+0.71%)
Jul 15, 2020 5856 5865 5688 5770 0 -62.90(-1.08%)
Jul 14, 2020 5746 5840 5680 5833 0 +153.10(+2.70%)
Jul 13, 2020 5711 5864 5671 5680 0 +83.55(+1.49%)
Jul 10, 2020 5653 5662 5540 5597 0 -77.37(-1.36%)
Jul 09, 2020 5534 5695 5515 5674 0 +170.18(+3.09%)
Jul 08, 2020 5438 5524 5412 5504 0 +142.53(+2.66%)
Jul 07, 2020 5410 5438 5356 5361 0 -92.46(-1.70%)
Jul 06, 2020 5357 5480 5344 5454 0 +266.35(+5.13%)
Jul 02, 2020 5130 5232 5127 5187 0 +150.97(+3.00%)
Jul 01, 2020 5061 5101 5029 5036 0 -8.56(-0.17%)
Jun 30, 2020 4992 5066 4984 5045 0 +43.58(+0.87%)
Jun 29, 2020 4998 5007 4932 5001 0 +8.57(+0.17%)
Jun 26, 2020 5051 5079 4979 4993 0 -65.33(-1.29%)
Jun 25, 2020 5016 5064 4958 5058 0 +40.37(+0.80%)
Jun 24, 2020 5037 5070 4979 5018 0 -26.56(-0.53%)
Jun 23, 2020 5041 5085 5023 5044 0 +59.59(+1.20%)
Jun 22, 2020 4943 4989 4916 4985 0 +56.52(+1.15%)
Jun 19, 2020 5041 5047 4921 4928 0 -71.74(-1.43%)
Jun 18, 2020 4995 5040 4967 5000 0 -42.32(-0.84%)
Jun 17, 2020 5008 5068 4979 5042 0 +67.51(+1.36%)
Jun 16, 2020 5048 5090 4944 4975 0 -8.41(-0.17%)
Jun 15, 2020 4858 4993 4839 4983 0 +9.26(+0.19%)
Jun 12, 2020 5018 5052 4906 4974 0 +87.23(+1.79%)
Jun 11, 2020 4977 5027 4882 4887 0 -242.27(-4.72%)
Jun 10, 2020 5088 5184 5070 5129 0 +61.07(+1.21%)
Jun 09, 2020 4964 5082 4928 5068 0 +71.82(+1.44%)
Jun 08, 2020 5022 5030 4920 4996 0 +22.63(+0.46%)
Jun 05, 2020 4973 5073 4938 4974 0 +108.74(+2.24%)
Jun 04, 2020 4766 4881 4757 4865 0 +92.24(+1.93%)
Jun 03, 2020 4727 4799 4708 4773 0 +104.74(+2.24%)
Jun 02, 2020 4612 4675 4591 4668 0 +90.32(+1.97%)
Jun 01, 2020 4561 4602 4526 4577 0 +59.14(+1.31%)
May 29, 2020 4506 4553 4461 4518 0 +17.98(+0.40%)
May 28, 2020 4611 4631 4482 4500 0 -125.28(-2.71%)
May 27, 2020 4569 4629 4522 4626 0 +77.46(+1.70%)
May 26, 2020 4592 4610 4541 4548 0 +83.69(+1.87%)
May 22, 2020 4536 4549 4432 4464 0 -61.24(-1.35%)
May 21, 2020 4646 4659 4518 4526 0 -98.06(-2.12%)
May 20, 2020 4591 4647 4505 4624 0 +102.64(+2.27%)
May 19, 2020 4563 4591 4515 4521 0 -84.02(-1.82%)
May 18, 2020 4517 4635 4501 4605 0 +189.78(+4.30%)
May 15, 2020 4463 4513 4367 4415 0 -181.72(-3.95%)
May 14, 2020 4451 4602 4389 4597 0 +98.73(+2.19%)
May 13, 2020 4590 4604 4455 4498 0 -29.75(-0.66%)
May 12, 2020 4663 4671 4525 4528 0 -114.37(-2.46%)
May 11, 2020 4651 4683 4626 4642 0 -42.28(-0.90%)
May 08, 2020 4650 4720 4631 4685 0 +67.32(+1.46%)
May 07, 2020 4663 4676 4590 4617 0 +24.64(+0.54%)
May 06, 2020 4596 4644 4576 4593 0 +35.60(+0.78%)
May 05, 2020 4592 4642 4535 4557 0 +2.32(+0.05%)
May 04, 2020 4521 4563 4474 4555 0 +83.04(+1.86%)
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.