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, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
Jul 03, 2017 3228 3244 3202 3209 0 -12.90(-0.40%)
Jun 30, 2017 3216 3239 3196 3222 0 +16.62(+0.52%)
Jun 29, 2017 3246 3251 3174 3205 0 -50.17(-1.54%)
Jun 28, 2017 3246 3263 3197 3255 0 +33.50(+1.04%)
Jun 27, 2017 3284 3288 3211 3222 0 -89.39(-2.70%)
Jun 26, 2017 3343 3356 3291 3311 0 -47.57(-1.42%)
Jun 23, 2017 3351 3369 3334 3359 0 +10.24(+0.31%)
Jun 22, 2017 3351 3369 3335 3349 0 -0.75(-0.02%)
Jun 21, 2017 3312 3360 3305 3349 0 +46.73(+1.41%)
Jun 20, 2017 3341 3362 3299 3303 0 -16.72(-0.50%)
Jun 19, 2017 3309 3335 3300 3319 0 +34.95(+1.06%)
Jun 16, 2017 3284 3299 3267 3284 0 +33.70(+1.04%)
Jun 15, 2017 3223 3259 3211 3251 0 -19.33(-0.59%)
Jun 14, 2017 3270 3296 3242 3270 0 -1.24(-0.04%)
Jun 13, 2017 3265 3282 3241 3271 0 +31.00(+0.96%)
Jun 12, 2017 3287 3281 3211 3240 0 -54.58(-1.66%)
Jun 09, 2017 3380 3393 3239 3295 0 -102.46(-3.02%)
Jun 08, 2017 3382 3404 3359 3397 0 +38.37(+1.14%)
Jun 07, 2017 3364 3383 3344 3359 0 +7.60(+0.23%)
Jun 06, 2017 3343 3370 3329 3351 0 +7.07(+0.21%)
Jun 05, 2017 3360 3374 3334 3344 0 +9.42(+0.28%)
Jun 02, 2017 3313 3342 3300 3335 0 +25.42(+0.77%)
Jun 01, 2017 3290 3314 3272 3309 0 +44.72(+1.37%)
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%)
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.