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 31, 2016 2268 2279 2245 2266 0 -3.31(-0.15%)
May 27, 2016 2270 2270 2270 2270 0 +4.04(+0.18%)
May 26, 2016 2264 2278 2248 2266 0 +12.98(+0.58%)
May 25, 2016 2252 2264 2239 2253 0 +10.63(+0.47%)
May 24, 2016 2225 2251 2220 2242 0 +21.83(+0.98%)
May 23, 2016 2243 2262 2211 2220 0 +31.31(+1.43%)
May 20, 2016 2151 2199 2145 2189 0 +58.48(+2.74%)
May 19, 2016 2139 2145 2112 2130 0 -25.42(-1.18%)
May 18, 2016 2113 2171 2102 2156 0 +44.57(+2.11%)
May 17, 2016 2132 2146 2105 2111 0 -15.59(-0.73%)
May 16, 2016 2110 2140 2105 2127 0 +30.18(+1.44%)
May 13, 2016 2101 2119 2089 2097 0 -16.27(-0.77%)
May 12, 2016 2147 2153 2091 2113 0 -29.52(-1.38%)
May 11, 2016 2152 2165 2133 2142 0 -11.96(-0.56%)
May 10, 2016 2148 2161 2135 2154 0 +2.50(+0.12%)
May 09, 2016 2153 2167 2135 2152 0 -0.41(-0.02%)
May 06, 2016 2154 2168 2136 2152 0 -2.70(-0.13%)
May 05, 2016 2158 2178 2144 2155 0 +0.96(+0.04%)
May 04, 2016 2152 2174 2137 2154 0 -1.35(-0.06%)
May 03, 2016 2162 2173 2141 2155 0 -31.88(-1.46%)
May 02, 2016 2180 2196 2163 2187 0 +4.99(+0.23%)
Apr 29, 2016 2224 2234 2162 2182 0 -58.42(-2.61%)
Apr 28, 2016 2278 2308 2227 2241 0 -92.27(-3.95%)
Apr 27, 2016 2293 2343 2285 2333 0 +21.57(+0.93%)
Apr 26, 2016 2320 2340 2303 2311 0 +6.66(+0.29%)
Apr 25, 2016 2318 2336 2297 2305 0 -10.83(-0.47%)
Apr 22, 2016 2317 2337 2298 2316 0 +0.39(+0.02%)
Apr 21, 2016 2331 2337 2300 2315 0 -4.36(-0.19%)
Apr 20, 2016 2301 2332 2283 2320 0 +0.10(+0.00%)
Apr 19, 2016 2354 2367 2314 2319 0 -32.59(-1.39%)
Apr 18, 2016 2340 2369 2331 2352 0 +3.40(+0.14%)
Apr 15, 2016 2360 2368 2340 2349 0 +0.56(+0.02%)
Apr 14, 2016 2348 2369 2322 2348 0 -64.56(-2.68%)
Apr 13, 2016 2386 2417 2371 2413 0 +56.23(+2.39%)
Apr 12, 2016 2370 2375 2330 2356 0 +1.49(+0.06%)
Apr 11, 2016 2373 2389 2351 2355 0 +13.18(+0.56%)
Apr 08, 2016 2378 2387 2331 2342 0 -5.09(-0.22%)
Apr 07, 2016 2358 2364 2334 2347 0 -25.37(-1.07%)
Apr 06, 2016 2338 2384 2316 2372 0 +8.84(+0.37%)
Apr 05, 2016 2362 2377 2339 2363 0 -18.96(-0.80%)
Apr 04, 2016 2409 2412 2375 2382 0 -26.86(-1.11%)
Apr 01, 2016 2385 2417 2372 2409 0 -4.96(-0.21%)
Mar 31, 2016 2420 2436 2408 2414 0 -18.65(-0.77%)
Mar 30, 2016 2421 2449 2418 2433 0 +39.49(+1.65%)
Mar 29, 2016 2355 2400 2340 2393 0 +26.03(+1.10%)
Mar 28, 2016 2375 2381 2354 2367 0 -6.42(-0.27%)
Mar 24, 2016 2374 2374 2374 2374 0 +6.69(+0.28%)
Mar 23, 2016 2382 2385 2354 2367 0 -16.39(-0.69%)
Mar 22, 2016 2376 2405 2364 2383 0 -8.72(-0.36%)
Mar 21, 2016 2387 2402 2370 2392 0 -6.63(-0.28%)
Mar 18, 2016 2379 2416 2370 2399 0 +29.35(+1.24%)
Mar 17, 2016 2362 2378 2345 2369 0 +1.45(+0.06%)
Mar 16, 2016 2286 2371 2279 2368 0 +72.33(+3.15%)
Mar 15, 2016 2298 2323 2278 2296 0 -24.89(-1.07%)
Mar 14, 2016 2327 2338 2306 2321 0 -12.54(-0.54%)
Mar 11, 2016 2298 2337 2294 2333 0 +57.76(+2.54%)
Mar 10, 2016 2288 2304 2250 2275 0 -2.68(-0.12%)
Mar 09, 2016 2274 2286 2254 2278 0 +11.07(+0.49%)
Mar 08, 2016 2256 2294 2239 2267 0 -20.74(-0.91%)
Mar 07, 2016 2263 2297 2233 2288 0 +5.04(+0.22%)
Mar 04, 2016 2268 2309 2254 2283 0 +15.23(+0.67%)
Mar 03, 2016 2267 2294 2249 2267 0 +2.28(+0.10%)
Mar 02, 2016 2252 2278 2241 2265 0 +2.90(+0.13%)
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.