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, 2020 4754 4773 4642 4658 0 -121.75(-2.55%)
Apr 29, 2020 4703 4801 4675 4780 0 +162.28(+3.51%)
Apr 28, 2020 4680 4710 4605 4618 0 -52.08(-1.12%)
Apr 27, 2020 4634 4694 4616 4670 0 +76.25(+1.66%)
Apr 24, 2020 4568 4609 4517 4594 0 +23.98(+0.52%)
Apr 23, 2020 4538 4617 4534 4570 0 -18.22(-0.40%)
Apr 22, 2020 4543 4605 4532 4588 0 +146.48(+3.30%)
Apr 21, 2020 4473 4496 4374 4441 0 -116.81(-2.56%)
Apr 20, 2020 4595 4665 4552 4558 0 -96.73(-2.08%)
Apr 17, 2020 4694 4706 4593 4655 0 +104.87(+2.30%)
Apr 16, 2020 4500 4611 4478 4550 0 +217.75(+5.03%)
Apr 15, 2020 4347 4367 4274 4332 0 -96.08(-2.17%)
Apr 14, 2020 4378 4480 4358 4428 0 +167.62(+3.93%)
Apr 13, 2020 4257 4293 4188 4261 0 +34.87(+0.83%)
Apr 09, 2020 4390 4427 4171 4226 0 -155.97(-3.56%)
Apr 08, 2020 4370 4415 4304 4382 0 +57.83(+1.34%)
Apr 07, 2020 4458 4466 4315 4324 0 -15.76(-0.36%)
Apr 06, 2020 4205 4353 4193 4340 0 +276.29(+6.80%)
Apr 03, 2020 4125 4162 4034 4063 0 -91.90(-2.21%)
Apr 02, 2020 4054 4171 4025 4155 0 +127.50(+3.17%)
Apr 01, 2020 4066 4137 4004 4028 0 -128.52(-3.09%)
Mar 31, 2020 4159 4272 4139 4156 0 -5.49(-0.13%)
Mar 30, 2020 4107 4196 4062 4162 0 +83.23(+2.04%)
Mar 27, 2020 4124 4192 4042 4079 0 -262.24(-6.04%)
Mar 26, 2020 4260 4389 4237 4341 0 +94.53(+2.23%)
Mar 25, 2020 4278 4360 4163 4246 0 -0.26(-0.01%)
Mar 24, 2020 4148 4256 4102 4247 0 +332.16(+8.49%)
Mar 23, 2020 3907 3956 3761 3914 0 +61.52(+1.60%)
Mar 20, 2020 4139 4173 3841 3853 0 +37.98(+1.00%)
Mar 19, 2020 3790 3933 3696 3815 0 -22.84(-0.60%)
Mar 18, 2020 3797 4004 3733 3838 0 -355.68(-8.48%)
Mar 17, 2020 3930 4208 3866 4193 0 +336.79(+8.73%)
Mar 16, 2020 3977 4167 3845 3857 0 -621.93(-13.89%)
Mar 13, 2020 4457 4510 4223 4479 0 +291.16(+6.95%)
Mar 12, 2020 4274 4408 4161 4187 0 -313.70(-6.97%)
Mar 11, 2020 4588 4629 4482 4501 0 -210.65(-4.47%)
Mar 10, 2020 4633 4722 4523 4712 0 +240.35(+5.38%)
Mar 09, 2020 4449 4673 4398 4471 0 -287.74(-6.05%)
Mar 06, 2020 4723 4775 4662 4759 0 -68.87(-1.43%)
Mar 05, 2020 4863 4894 4784 4828 0 -126.26(-2.55%)
Mar 04, 2020 4858 4956 4817 4954 0 +188.91(+3.96%)
Mar 03, 2020 4890 4913 4697 4765 0 -100.65(-2.07%)
Mar 02, 2020 4730 4870 4673 4866 0 +181.19(+3.87%)
Feb 28, 2020 4457 4704 4427 4685 0 +53.90(+1.16%)
Feb 27, 2020 4711 4754 4624 4631 0 -161.13(-3.36%)
Feb 26, 2020 4763 4847 4740 4792 0 +80.82(+1.72%)
Feb 25, 2020 4851 4866 4704 4711 0 -41.66(-0.88%)
Feb 24, 2020 4709 4809 4666 4753 0 -137.19(-2.81%)
Feb 21, 2020 4986 4987 4879 4890 0 -87.13(-1.75%)
Feb 20, 2020 5016 5031 4916 4977 0 -93.94(-1.85%)
Feb 19, 2020 5035 5102 5011 5071 0 +123.04(+2.49%)
Feb 18, 2020 4944 4992 4897 4948 0 -168.02(-3.28%)
Feb 14, 2020 5203 5218 5088 5116 0 -110.12(-2.11%)
Feb 13, 2020 5206 5264 5161 5226 0 -25.80(-0.49%)
Feb 12, 2020 5211 5267 5179 5252 0 +93.40(+1.81%)
Feb 11, 2020 5101 5193 5085 5159 0 +142.52(+2.84%)
Feb 10, 2020 4952 5021 4939 5016 0 +77.90(+1.58%)
Feb 07, 2020 5025 5029 4927 4938 0 -159.66(-3.13%)
Feb 06, 2020 5124 5132 5033 5098 0 +5.31(+0.10%)
Feb 05, 2020 5110 5119 5025 5093 0 +43.06(+0.85%)
Feb 04, 2020 5002 5065 4993 5050 0 +225.66(+4.68%)
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.