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, 2017 3266 3272 3237 3265 0 -33.35(-1.01%)
May 30, 2017 3290 3307 3272 3298 0 +21.05(+0.64%)
May 26, 2017 3277 3286 3254 3277 0 -2.50(-0.08%)
May 25, 2017 3289 3305 3269 3280 0 +3.32(+0.10%)
May 24, 2017 3267 3284 3256 3276 0 +13.83(+0.42%)
May 23, 2017 3262 3275 3245 3262 0 +1.35(+0.04%)
May 22, 2017 3258 3274 3244 3261 0 +20.33(+0.63%)
May 19, 2017 3232 3248 3217 3241 0 +25.10(+0.78%)
May 18, 2017 3173 3228 3166 3216 0 +43.57(+1.37%)
May 17, 2017 3222 3227 3166 3172 0 -76.39(-2.35%)
May 16, 2017 3243 3252 3221 3248 0 +2.95(+0.09%)
May 15, 2017 3260 3273 3222 3246 0 -12.44(-0.38%)
May 12, 2017 3268 3265 3236 3258 0 -19.07(-0.58%)
May 11, 2017 3278 3299 3253 3277 0 +9.26(+0.28%)
May 10, 2017 3255 3290 3234 3268 0 +6.64(+0.20%)
May 09, 2017 3237 3270 3234 3261 0 +35.61(+1.10%)
May 08, 2017 3206 3239 3195 3226 0 +40.25(+1.26%)
May 05, 2017 3166 3190 3149 3185 0 +22.36(+0.71%)
May 04, 2017 3169 3176 3145 3163 0 -12.43(-0.39%)
May 03, 2017 3142 3179 3132 3175 0 +26.89(+0.85%)
May 02, 2017 3127 3159 3115 3148 0 +43.81(+1.41%)
May 01, 2017 3087 3112 3076 3105 0 +28.06(+0.91%)
Apr 28, 2017 3103 3116 3069 3077 0 -12.57(-0.41%)
Apr 27, 2017 3091 3114 3081 3089 0 +10.30(+0.33%)
Apr 26, 2017 3090 3096 3061 3079 0 -11.00(-0.36%)
Apr 25, 2017 3068 3104 3063 3090 0 +30.98(+1.01%)
Apr 24, 2017 3048 3074 3036 3059 0 +56.39(+1.88%)
Apr 21, 2017 3006 3011 2986 3002 0 +19.61(+0.66%)
Apr 20, 2017 2971 2991 2958 2983 0 +26.20(+0.89%)
Apr 19, 2017 2983 2991 2945 2957 0 -12.02(-0.40%)
Apr 18, 2017 2961 2977 2949 2969 0 -15.98(-0.54%)
Apr 17, 2017 2981 2990 2958 2985 0 +21.93(+0.74%)
Apr 13, 2017 2984 3020 2958 2963 0 -37.76(-1.26%)
Apr 12, 2017 3026 3040 2978 3000 0 -20.15(-0.67%)
Apr 11, 2017 3044 3047 2982 3021 0 -14.46(-0.48%)
Apr 10, 2017 3065 3070 3024 3035 0 -29.32(-0.96%)
Apr 07, 2017 3053 3082 3044 3064 0 +10.78(+0.35%)
Apr 06, 2017 3050 3063 3032 3054 0 +2.48(+0.08%)
Apr 05, 2017 3073 3099 3047 3051 0 -5.79(-0.19%)
Apr 04, 2017 3051 3072 3044 3057 0 +1.89(+0.06%)
Apr 03, 2017 3066 3073 3038 3055 0 -1.36(-0.04%)
Mar 31, 2017 3047 3068 3032 3056 0 -15.38(-0.50%)
Mar 30, 2017 3054 3084 3046 3072 0 +9.62(+0.31%)
Mar 29, 2017 3066 3069 3048 3062 0 -32.48(-1.05%)
Mar 28, 2017 3092 3105 3070 3095 0 +16.84(+0.55%)
Mar 27, 2017 3049 3088 3036 3078 0 +25.09(+0.82%)
Mar 24, 2017 3047 3082 3034 3053 0 +22.07(+0.73%)
Mar 23, 2017 3023 3043 3011 3031 0 -8.05(-0.26%)
Mar 22, 2017 3026 3053 3012 3039 0 +19.80(+0.66%)
Mar 21, 2017 3097 3119 3014 3019 0 -48.81(-1.59%)
Mar 20, 2017 3065 3092 3052 3068 0 +19.19(+0.63%)
Mar 17, 2017 3050 3066 3032 3049 0 +13.52(+0.45%)
Mar 16, 2017 3027 3046 3016 3035 0 +35.78(+1.19%)
Mar 15, 2017 2955 3010 2949 2999 0 +58.08(+1.97%)
Mar 14, 2017 2956 2965 2935 2941 0 -25.47(-0.86%)
Mar 13, 2017 2947 2974 2941 2967 0 +36.58(+1.25%)
Mar 10, 2017 2913 2936 2906 2930 0 +13.25(+0.45%)
Mar 09, 2017 2913 2932 2890 2917 0 -20.88(-0.71%)
Mar 08, 2017 2955 2967 2929 2938 0 -2.51(-0.09%)
Mar 07, 2017 2917 2952 2911 2940 0 +36.93(+1.27%)
Mar 06, 2017 2895 2913 2881 2903 0 +0.50(+0.02%)
Mar 03, 2017 2905 2913 2875 2903 0 -1.42(-0.05%)
Mar 02, 2017 2935 2944 2896 2904 0 -62.51(-2.11%)
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.