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 (%)
Jun 30, 2015 2208 2232 2186 2198 0 +27.25(+1.26%)
Jun 29, 2015 2199 2228 2164 2171 0 -100.22(-4.41%)
Jun 26, 2015 2305 2315 2255 2271 0 -47.07(-2.03%)
Jun 25, 2015 2322 2345 2307 2319 0 +9.19(+0.40%)
Jun 24, 2015 2320 2329 2301 2309 0 -12.31(-0.53%)
Jun 23, 2015 2329 2336 2303 2322 0 +4.67(+0.20%)
Jun 22, 2015 2306 2327 2295 2317 0 +29.69(+1.30%)
Jun 19, 2015 2304 2317 2280 2287 0 -23.67(-1.02%)
Jun 18, 2015 2294 2318 2287 2311 0 +22.73(+0.99%)
Jun 17, 2015 2285 2299 2273 2288 0 +2.40(+0.10%)
Jun 16, 2015 2267 2299 2258 2286 0 +14.32(+0.63%)
Jun 15, 2015 2268 2286 2252 2271 0 -20.27(-0.88%)
Jun 12, 2015 2283 2303 2269 2292 0 +4.28(+0.19%)
Jun 11, 2015 2296 2306 2277 2287 0 +8.54(+0.37%)
Jun 10, 2015 2253 2285 2245 2279 0 +45.10(+2.02%)
Jun 09, 2015 2238 2256 2211 2234 0 +10.01(+0.45%)
Jun 08, 2015 2257 2263 2217 2224 0 -33.50(-1.48%)
Jun 05, 2015 2253 2271 2236 2257 0 -3.54(-0.16%)
Jun 04, 2015 2259 2295 2242 2261 0 -42.52(-1.85%)
Jun 03, 2015 2318 2325 2289 2303 0 -5.62(-0.24%)
Jun 02, 2015 2333 2338 2303 2309 0 -35.85(-1.53%)
Jun 01, 2015 2356 2367 2326 2345 0 -14.67(-0.62%)
May 29, 2015 2345 2378 2331 2360 0 -5.65(-0.24%)
May 28, 2015 2369 2388 2344 2365 0 -16.92(-0.71%)
May 27, 2015 2283 2393 2276 2382 0 +96.63(+4.23%)
May 26, 2015 2286 2302 2272 2285 0 +1.36(+0.06%)
May 22, 2015 2284 2284 2284 2284 0 -5.79(-0.25%)
May 21, 2015 2296 2306 2275 2290 0 -17.68(-0.77%)
May 20, 2015 2307 2323 2292 2308 0 -2.00(-0.09%)
May 19, 2015 2309 2328 2295 2310 0 +6.43(+0.28%)
May 18, 2015 2290 2312 2279 2303 0 +8.57(+0.37%)
May 15, 2015 2290 2305 2280 2295 0 +8.21(+0.36%)
May 14, 2015 2278 2296 2270 2286 0 +8.97(+0.39%)
May 13, 2015 2277 2299 2267 2277 0 +9.10(+0.40%)
May 12, 2015 2255 2281 2245 2268 0 -1.82(-0.08%)
May 11, 2015 2285 2290 2262 2270 0 -14.42(-0.63%)
May 08, 2015 2282 2306 2270 2285 0 +12.10(+0.53%)
May 07, 2015 2265 2280 2252 2272 0 +9.17(+0.41%)
May 06, 2015 2257 2272 2239 2263 0 +12.92(+0.57%)
May 05, 2015 2261 2280 2240 2250 0 -23.05(-1.01%)
May 04, 2015 2273 2298 2262 2273 0 -20.68(-0.90%)
May 01, 2015 2278 2304 2263 2294 0 +39.37(+1.75%)
Apr 30, 2015 2265 2280 2241 2255 0 -28.58(-1.25%)
Apr 29, 2015 2284 2298 2261 2283 0 -17.56(-0.76%)
Apr 28, 2015 2319 2330 2271 2301 0 -23.68(-1.02%)
Apr 27, 2015 2291 2361 2278 2325 0 +31.49(+1.37%)
Apr 24, 2015 2332 2341 2272 2293 0 +11.80(+0.52%)
Apr 23, 2015 2257 2298 2240 2281 0 +18.35(+0.81%)
Apr 22, 2015 2238 2272 2222 2263 0 +45.47(+2.05%)
Apr 21, 2015 2219 2228 2200 2217 0 +9.65(+0.44%)
Apr 20, 2015 2214 2236 2197 2208 0 +7.28(+0.33%)
Apr 17, 2015 2200 2216 2174 2200 0 -21.41(-0.96%)
Apr 16, 2015 2240 2251 2181 2222 0 -21.20(-0.95%)
Apr 15, 2015 2213 2255 2204 2243 0 +32.67(+1.48%)
Apr 14, 2015 2227 2233 2182 2210 0 -25.56(-1.14%)
Apr 13, 2015 2248 2269 2228 2236 0 -10.80(-0.48%)
Apr 10, 2015 2259 2269 2231 2247 0 +4.72(+0.21%)
Apr 09, 2015 2222 2261 2214 2242 0 +29.75(+1.34%)
Apr 08, 2015 2204 2228 2194 2212 0 -4.29(-0.19%)
Apr 07, 2015 2223 2241 2205 2217 0 -5.85(-0.26%)
Apr 06, 2015 2188 2240 2183 2222 0 -3.26(-0.15%)
Apr 02, 2015 2226 2226 2226 2226 0 +24.08(+1.09%)
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.