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 (%)
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%)
May 03, 2010 1263 1285 1252 1272 0 +14.48(+1.15%)
Apr 30, 2010 1290 1301 1246 1258 0 -34.76(-2.69%)
Apr 29, 2010 1284 1298 1270 1292 0 +12.80(+1.00%)
Apr 28, 2010 1295 1312 1263 1280 0 -1.13(-0.09%)
Apr 27, 2010 1316 1327 1275 1281 0 -44.59(-3.36%)
Apr 26, 2010 1323 1345 1315 1325 0 +4.86(+0.37%)
Apr 23, 2010 1316 1329 1297 1321 0 +3.29(+0.25%)
Apr 22, 2010 1281 1322 1268 1317 0 +13.59(+1.04%)
Apr 21, 2010 1310 1326 1281 1304 0 -8.95(-0.68%)
Apr 20, 2010 1302 1327 1298 1313 0 +17.46(+1.35%)
Apr 19, 2010 1291 1309 1269 1295 0 -10.96(-0.84%)
Apr 16, 2010 1324 1331 1286 1306 0 -32.09(-2.40%)
Apr 15, 2010 1335 1352 1327 1338 0 -6.00(-0.45%)
Apr 14, 2010 1298 1347 1298 1344 0 +60.52(+4.71%)
Apr 13, 2010 1270 1290 1264 1284 0 +6.40(+0.50%)
Apr 12, 2010 1276 1290 1268 1277 0 +0.14(+0.01%)
Apr 09, 2010 1273 1288 1259 1277 0 +6.57(+0.52%)
Apr 08, 2010 1274 1284 1255 1271 0 -14.74(-1.15%)
Apr 07, 2010 1289 1301 1274 1285 0 -2.38(-0.18%)
Apr 06, 2010 1277 1293 1272 1288 0 +10.47(+0.82%)
Apr 05, 2010 1259 1289 1247 1277 0 +21.94(+1.75%)
Apr 01, 2010 1255 1255 1255 0 +6.58(+0.53%)
Mar 31, 2010 1246 1261 1236 1249 0 -8.82(-0.70%)
Mar 30, 2010 1251 1269 1238 1258 0 +14.82(+1.19%)
Mar 29, 2010 1237 1250 1225 1243 0 +17.58(+1.43%)
Mar 26, 2010 1233 1252 1216 1225 0 -6.00(-0.49%)
Mar 25, 2010 1234 1257 1225 1231 0 +4.19(+0.34%)
Mar 24, 2010 1228 1245 1218 1227 0 +45.94(+3.89%)
Mar 23, 2010 1169 1185 1164 1181 0 +13.01(+1.11%)
Mar 22, 2010 1153 1175 1148 1168 0 +12.70(+1.10%)
Mar 19, 2010 1178 1184 1152 1155 0 -27.42(-2.32%)
Mar 18, 2010 1196 1199 1169 1183 0 -7.94(-0.67%)
Mar 17, 2010 1182 1198 1179 1191 0 +14.38(+1.22%)
Mar 16, 2010 1157 1181 1153 1176 0 +18.58(+1.60%)
Mar 15, 2010 1155 1162 1152 1158 0 -19.88(-1.69%)
Mar 12, 2010 1189 1195 1168 1178 0 -15.91(-1.33%)
Mar 11, 2010 1179 1195 1171 1193 0 +13.65(+1.16%)
Mar 10, 2010 1165 1196 1162 1180 0 +12.69(+1.09%)
Mar 09, 2010 1160 1179 1156 1167 0 +1.95(+0.17%)
Mar 08, 2010 1162 1170 1155 1165 0 +8.63(+0.75%)
Mar 05, 2010 1139 1160 1135 1157 0 +27.77(+2.46%)
Mar 04, 2010 1119 1136 1115 1129 0 +0.84(+0.07%)
Mar 03, 2010 1138 1153 1122 1128 0 -134.18(-10.63%)
Mar 02, 2010 1271 1280 1255 1262 0 +0.52(+0.04%)
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.