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 (%)
Jul 31, 2009 1184 1202 1157 1169 0 -14.28(-1.21%)
Jul 30, 2009 1181 1212 1164 1183 0 +42.50(+3.73%)
Jul 29, 2009 1150 1157 1126 1141 0 -18.28(-1.58%)
Jul 28, 2009 1153 1172 1138 1159 0 +5.76(+0.50%)
Jul 27, 2009 1164 1173 1131 1153 0 +5.60(+0.49%)
Jul 25, 2009 1146 1157 1130 1148 0 -3.25(-0.28%)
Jul 24, 2009 1146 1161 1118 1151 0 -17.55(-1.50%)
Jul 23, 2009 1155 1182 1138 1168 0 +14.83(+1.29%)
Jul 22, 2009 1113 1170 1105 1154 0 +31.13(+2.77%)
Jul 21, 2009 1132 1146 1094 1123 0 +79.14(+7.58%)
Jun 26, 2009 1049 1064 1027 1043 0 -5.30(-0.51%)
Jun 25, 2009 1042 1053 1023 1049 0 +18.30(+1.78%)
Jun 24, 2009 1031 1051 1018 1030 0 +26.57(+2.65%)
Jun 23, 2009 1007 1017 981.68 1004 0 +5.64(+0.56%)
Jun 22, 2009 1026 1038 991.31 998.18 0 -32.35(-3.14%)
Jun 19, 2009 1029 1052 1010 1031 0 +9.25(+0.91%)
Jun 18, 2009 1027 1043 1010 1021 0 -4.66(-0.45%)
Jun 17, 2009 1023 1048 999.89 1026 0 +4.29(+0.42%)
Jun 16, 2009 1058 1074 1017 1022 0 -32.10(-3.05%)
Jun 15, 2009 1072 1080 1035 1054 0 -40.55(-3.71%)
Jun 12, 2009 1113 1123 1070 1094 0 -39.24(-3.46%)
Jun 11, 2009 1135 1154 1115 1134 0 -0.13(-0.01%)
Jun 10, 2009 1148 1163 1112 1134 0 -2.81(-0.25%)
Jun 09, 2009 1119 1155 1099 1136 0 +41.36(+3.78%)
Jun 08, 2009 1083 1105 1069 1095 0 +1.16(+0.11%)
Jun 05, 2009 1119 1127 1080 1094 0 -3.81(-0.35%)
Jun 04, 2009 1085 1128 1075 1098 0 +9.50(+0.87%)
Jun 03, 2009 1109 1122 1069 1088 0 -44.98(-3.97%)
Jun 02, 2009 1165 1180 1122 1133 0 -51.00(-4.31%)
Jun 01, 2009 1140 1197 1118 1184 0 +59.09(+5.25%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
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.