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 (%)
Aug 30, 2013 1444 1444 1444 0 -12.27(-0.84%)
Aug 29, 2013 1439 1465 1437 1456 0 +28.02(+1.96%)
Aug 28, 2013 1419 1437 1413 1428 0 +19.67(+1.40%)
Aug 27, 2013 1420 1430 1403 1408 0 -28.54(-1.99%)
Aug 26, 2013 1434 1452 1427 1437 0 +0.56(+0.04%)
Aug 23, 2013 1438 1448 1424 1436 0 +6.37(+0.45%)
Aug 22, 2013 1416 1439 1412 1430 0 +21.43(+1.52%)
Aug 21, 2013 1412 1427 1402 1409 0 -7.66(-0.54%)
Aug 20, 2013 1413 1429 1407 1416 0 +6.46(+0.46%)
Aug 19, 2013 1425 1431 1407 1410 0 -13.84(-0.97%)
Aug 16, 2013 1431 1443 1419 1424 0 -1.59(-0.11%)
Aug 15, 2013 1427 1438 1413 1425 0 -13.27(-0.92%)
Aug 14, 2013 1453 1460 1433 1438 0 -13.55(-0.93%)
Aug 13, 2013 1448 1461 1434 1452 0 +18.58(+1.30%)
Aug 12, 2013 1431 1448 1406 1433 0 -3.96(-0.28%)
Aug 09, 2013 1439 1450 1429 1437 0 -5.94(-0.41%)
Aug 08, 2013 1451 1456 1432 1443 0 +0.72(+0.05%)
Aug 07, 2013 1460 1464 1434 1443 0 -33.14(-2.25%)
Aug 06, 2013 1484 1496 1469 1476 0 -18.91(-1.27%)
Aug 05, 2013 1487 1501 1476 1495 0 +5.41(+0.36%)
Aug 02, 2013 1506 1510 1482 1489 0 -31.11(-2.05%)
Aug 01, 2013 1508 1527 1497 1520 0 +19.43(+1.29%)
Jul 31, 2013 1504 1516 1493 1501 0 +0.52(+0.03%)
Jul 30, 2013 1497 1516 1486 1500 0 +17.88(+1.21%)
Jul 29, 2013 1490 1498 1476 1483 0 -5.88(-0.40%)
Jul 26, 2013 1502 1509 1476 1488 0 -21.25(-1.41%)
Jul 25, 2013 1500 1514 1489 1510 0 +15.94(+1.07%)
Jul 24, 2013 1508 1521 1485 1494 0 -13.35(-0.89%)
Jul 23, 2013 1522 1531 1497 1507 0 +13.17(+0.88%)
Jul 22, 2013 1489 1500 1477 1494 0 -4.23(-0.28%)
Jul 19, 2013 1492 1506 1457 1498 0 -14.37(-0.95%)
Jul 18, 2013 1555 1562 1502 1513 0 -91.93(-5.73%)
Jul 17, 2013 1606 1621 1592 1604 0 -4.60(-0.29%)
Jul 16, 2013 1598 1618 1591 1609 0 +3.21(+0.20%)
Jul 15, 2013 1600 1616 1594 1606 0 +0.96(+0.06%)
Jul 12, 2013 1610 1620 1590 1605 0 -4.83(-0.30%)
Jul 11, 2013 1605 1620 1596 1610 0 +49.66(+3.18%)
Jul 10, 2013 1563 1579 1550 1560 0 +1.22(+0.08%)
Jul 09, 2013 1556 1572 1548 1559 0 +20.85(+1.36%)
Jul 08, 2013 1567 1572 1533 1538 0 -45.24(-2.86%)
Jul 05, 2013 1595 1604 1569 1583 0 +13.45(+0.86%)
Jul 03, 2013 1570 1570 1570 0 -15.23(-0.96%)
Jul 02, 2013 1595 1613 1577 1585 0 -0.49(-0.03%)
Jul 01, 2013 1595 1606 1579 1585 0 +7.74(+0.49%)
Jun 28, 2013 1571 1589 1562 1578 0 +43.54(+2.84%)
Jun 26, 2013 1532 1545 1518 1534 0 +11.48(+0.75%)
Jun 25, 2013 1498 1529 1489 1523 0 +43.91(+2.97%)
Jun 24, 2013 1475 1495 1457 1479 0 -23.89(-1.59%)
Jun 21, 2013 1525 1532 1493 1503 0 -10.89(-0.72%)
Jun 20, 2013 1534 1540 1507 1514 0 -45.12(-2.89%)
Jun 19, 2013 1583 1597 1556 1559 0 -31.07(-1.95%)
Jun 18, 2013 1570 1593 1562 1590 0 +27.42(+1.76%)
Jun 17, 2013 1565 1581 1551 1562 0 +16.83(+1.09%)
Jun 14, 2013 1565 1574 1536 1546 0 -20.82(-1.33%)
Jun 13, 2013 1551 1571 1538 1566 0 +5.72(+0.37%)
Jun 12, 2013 1590 1597 1554 1561 0 -18.02(-1.14%)
Jun 11, 2013 1592 1604 1575 1579 0 -28.73(-1.79%)
Jun 10, 2013 1605 1622 1593 1607 0 +3.98(+0.25%)
Jun 07, 2013 1608 1617 1590 1603 0 +10.98(+0.69%)
Jun 06, 2013 1595 1606 1576 1592 0 -2.72(-0.17%)
Jun 05, 2013 1616 1622 1588 1595 0 -24.26(-1.50%)
Jun 04, 2013 1611 1636 1601 1619 0 +11.22(+0.70%)
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.