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%)
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.