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, 2015 2132 2143 2089 2101 0 -43.92(-2.05%)
Jul 30, 2015 2116 2161 2103 2145 0 +36.83(+1.75%)
Jul 29, 2015 2085 2123 2070 2108 0 +16.53(+0.79%)
Jul 28, 2015 2075 2109 2057 2092 0 +29.44(+1.43%)
Jul 27, 2015 2068 2079 2036 2062 0 -18.42(-0.89%)
Jul 24, 2015 2135 2148 2077 2081 0 -61.06(-2.85%)
Jul 23, 2015 2127 2167 2116 2142 0 +18.12(+0.85%)
Jul 22, 2015 2134 2150 2100 2124 0 -59.68(-2.73%)
Jul 21, 2015 2187 2208 2174 2183 0 -1.83(-0.08%)
Jul 20, 2015 2195 2209 2168 2185 0 -14.12(-0.64%)
Jul 17, 2015 2199 2211 2175 2199 0 +15.92(+0.73%)
Jul 16, 2015 2141 2194 2112 2183 0 +15.15(+0.70%)
Jul 15, 2015 2188 2201 2155 2168 0 -23.00(-1.05%)
Jul 14, 2015 2182 2201 2170 2191 0 +4.53(+0.21%)
Jul 13, 2015 2181 2200 2157 2187 0 +22.56(+1.04%)
Jul 10, 2015 2139 2177 2133 2164 0 +46.33(+2.19%)
Jul 09, 2015 2159 2171 2106 2118 0 -7.82(-0.37%)
Jul 08, 2015 2155 2165 2114 2126 0 -64.79(-2.96%)
Jul 07, 2015 2183 2199 2129 2191 0 -6.29(-0.29%)
Jul 06, 2015 2204 2230 2187 2197 0 -29.94(-1.34%)
Jul 02, 2015 2227 2227 2227 2227 0 +15.52(+0.70%)
Jul 01, 2015 2231 2244 2203 2211 0 +12.75(+0.58%)
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%)
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.