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, 2020 6885 6903 6700 6827 0 -73.13(-1.06%)
Jul 30, 2020 6880 7006 6767 6900 0 -190.39(-2.69%)
Jul 29, 2020 6674 7157 6654 7090 0 +444.44(+6.69%)
Jul 28, 2020 6855 6878 6608 6646 0 -494.99(-6.93%)
Jul 27, 2020 6969 7165 6892 7141 0 +756.14(+11.84%)
Jul 24, 2020 6198 6632 6176 6385 0 +475.99(+8.06%)
Jul 23, 2020 5972 6020 5849 5909 0 -74.48(-1.24%)
Jul 22, 2020 5953 6024 5937 5983 0 +50.92(+0.86%)
Jul 21, 2020 6019 6056 5918 5932 0 +70.43(+1.20%)
Jul 20, 2020 5834 5871 5761 5862 0 +54.46(+0.94%)
Jul 17, 2020 5868 5933 5793 5807 0 -3.99(-0.07%)
Jul 16, 2020 5715 5819 5626 5811 0 +40.79(+0.71%)
Jul 15, 2020 5856 5865 5688 5770 0 -62.90(-1.08%)
Jul 14, 2020 5746 5840 5680 5833 0 +153.10(+2.70%)
Jul 13, 2020 5711 5864 5671 5680 0 +83.55(+1.49%)
Jul 10, 2020 5653 5662 5540 5597 0 -77.37(-1.36%)
Jul 09, 2020 5534 5695 5515 5674 0 +170.18(+3.09%)
Jul 08, 2020 5438 5524 5412 5504 0 +142.53(+2.66%)
Jul 07, 2020 5410 5438 5356 5361 0 -92.46(-1.70%)
Jul 06, 2020 5357 5480 5344 5454 0 +266.35(+5.13%)
Jul 02, 2020 5130 5232 5127 5187 0 +150.97(+3.00%)
Jul 01, 2020 5061 5101 5029 5036 0 -8.56(-0.17%)
Jun 30, 2020 4992 5066 4984 5045 0 +43.58(+0.87%)
Jun 29, 2020 4998 5007 4932 5001 0 +8.57(+0.17%)
Jun 26, 2020 5051 5079 4979 4993 0 -65.33(-1.29%)
Jun 25, 2020 5016 5064 4958 5058 0 +40.37(+0.80%)
Jun 24, 2020 5037 5070 4979 5018 0 -26.56(-0.53%)
Jun 23, 2020 5041 5085 5023 5044 0 +59.59(+1.20%)
Jun 22, 2020 4943 4989 4916 4985 0 +56.52(+1.15%)
Jun 19, 2020 5041 5047 4921 4928 0 -71.74(-1.43%)
Jun 18, 2020 4995 5040 4967 5000 0 -42.32(-0.84%)
Jun 17, 2020 5008 5068 4979 5042 0 +67.51(+1.36%)
Jun 16, 2020 5048 5090 4944 4975 0 -8.41(-0.17%)
Jun 15, 2020 4858 4993 4839 4983 0 +9.26(+0.19%)
Jun 12, 2020 5018 5052 4906 4974 0 +87.23(+1.79%)
Jun 11, 2020 4977 5027 4882 4887 0 -242.27(-4.72%)
Jun 10, 2020 5088 5184 5070 5129 0 +61.07(+1.21%)
Jun 09, 2020 4964 5082 4928 5068 0 +71.82(+1.44%)
Jun 08, 2020 5022 5030 4920 4996 0 +22.63(+0.46%)
Jun 05, 2020 4973 5073 4938 4974 0 +108.74(+2.24%)
Jun 04, 2020 4766 4881 4757 4865 0 +92.24(+1.93%)
Jun 03, 2020 4727 4799 4708 4773 0 +104.74(+2.24%)
Jun 02, 2020 4612 4675 4591 4668 0 +90.32(+1.97%)
Jun 01, 2020 4561 4602 4526 4577 0 +59.14(+1.31%)
May 29, 2020 4506 4553 4461 4518 0 +17.98(+0.40%)
May 28, 2020 4611 4631 4482 4500 0 -125.28(-2.71%)
May 27, 2020 4569 4629 4522 4626 0 +77.46(+1.70%)
May 26, 2020 4592 4610 4541 4548 0 +83.69(+1.87%)
May 22, 2020 4536 4549 4432 4464 0 -61.24(-1.35%)
May 21, 2020 4646 4659 4518 4526 0 -98.06(-2.12%)
May 20, 2020 4591 4647 4505 4624 0 +102.64(+2.27%)
May 19, 2020 4563 4591 4515 4521 0 -84.02(-1.82%)
May 18, 2020 4517 4635 4501 4605 0 +189.78(+4.30%)
May 15, 2020 4463 4513 4367 4415 0 -181.72(-3.95%)
May 14, 2020 4451 4602 4389 4597 0 +98.73(+2.19%)
May 13, 2020 4590 4604 4455 4498 0 -29.75(-0.66%)
May 12, 2020 4663 4671 4525 4528 0 -114.37(-2.46%)
May 11, 2020 4651 4683 4626 4642 0 -42.28(-0.90%)
May 08, 2020 4650 4720 4631 4685 0 +67.32(+1.46%)
May 07, 2020 4663 4676 4590 4617 0 +24.64(+0.54%)
May 06, 2020 4596 4644 4576 4593 0 +35.60(+0.78%)
May 05, 2020 4592 4642 4535 4557 0 +2.32(+0.05%)
May 04, 2020 4521 4563 4474 4555 0 +83.04(+1.86%)
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.