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 31, 2012 1322 1322 1322 0 +28.47(+2.20%)
Aug 30, 2012 1301 1307 1287 1293 0 -15.26(-1.17%)
Aug 29, 2012 1301 1316 1294 1308 0 +3.56(+0.27%)
Aug 27, 2012 1311 1317 1294 1305 0 -1.24(-0.09%)
Aug 24, 2012 1301 1313 1288 1306 0 +2.42(+0.19%)
Aug 23, 2012 1311 1319 1294 1304 0 -6.60(-0.50%)
Aug 22, 2012 1317 1325 1302 1310 0 -16.69(-1.26%)
Aug 21, 2012 1326 1345 1317 1327 0 +7.02(+0.53%)
Aug 20, 2012 1317 1328 1305 1320 0 +0.46(+0.03%)
Aug 17, 2012 1316 1327 1307 1319 0 -10.32(-0.78%)
Aug 16, 2012 1320 1336 1310 1330 0 +15.57(+1.18%)
Aug 15, 2012 1300 1325 1298 1314 0 +3.60(+0.27%)
Aug 14, 2012 1326 1334 1306 1311 0 -4.15(-0.32%)
Aug 13, 2012 1319 1330 1302 1315 0 -12.79(-0.96%)
Aug 11, 2012 1309 1331 1304 1328 0 +0.00(+0.00%)
Aug 10, 2012 1309 1331 1304 1328 0 +16.38(+1.25%)
Aug 09, 2012 1296 1322 1293 1311 0 +14.62(+1.13%)
Aug 08, 2012 1290 1309 1287 1297 0 -5.81(-0.45%)
Aug 07, 2012 1288 1320 1292 1302 0 +6.16(+0.48%)
Aug 06, 2012 1283 1310 1283 1296 0 +6.09(+0.47%)
Aug 03, 2012 1275 1299 1272 1290 0 +26.98(+2.14%)
Aug 02, 2012 1247 1280 1241 1263 0 -5.18(-0.41%)
Aug 01, 2012 1275 1285 1242 1268 0 -8.77(-0.69%)
Jul 31, 2012 1257 1295 1252 1277 0 +28.80(+2.31%)
Jul 30, 2012 1255 1269 1232 1248 0 -14.06(-1.11%)
Jul 27, 2012 1239 1271 1231 1262 0 +29.95(+2.43%)
Jul 26, 2012 1222 1245 1211 1232 0 +27.64(+2.29%)
Jul 25, 2012 1193 1224 1188 1205 0 +20.42(+1.72%)
Jul 24, 2012 1181 1198 1164 1184 0 -0.91(-0.08%)
Jul 23, 2012 1162 1192 1142 1185 0 -4.93(-0.41%)
Jul 20, 2012 1208 1214 1184 1190 0 -20.10(-1.66%)
Jul 19, 2012 1230 1245 1198 1210 0 +8.73(+0.73%)
Jul 18, 2012 1158 1211 1155 1202 0 +37.31(+3.20%)
Jul 17, 2012 1169 1176 1146 1164 0 -4.17(-0.36%)
Jul 16, 2012 1181 1187 1163 1168 0 -18.89(-1.59%)
Jul 14, 2012 1180 1197 1174 1187 0 +0.00(+0.00%)
Jul 13, 2012 1180 1197 1174 1187 0 +15.41(+1.31%)
Jul 12, 2012 1176 1186 1160 1172 0 -23.87(-2.00%)
Jul 11, 2012 1206 1213 1188 1196 0 -10.91(-0.90%)
Jul 10, 2012 1219 1234 1200 1207 0 -17.79(-1.45%)
Jul 09, 2012 1226 1237 1212 1224 0 -9.37(-0.76%)
Jul 06, 2012 1248 1252 1223 1234 0 -25.58(-2.03%)
Jul 05, 2012 1260 1275 1246 1259 0 -39.05(-3.01%)
Jul 03, 2012 1298 1298 1298 0 +15.17(+1.18%)
Jul 02, 2012 1271 1291 1262 1283 0 +15.53(+1.23%)
Jun 30, 2012 1255 1278 1247 1268 0 -0.14(-0.01%)
Jun 29, 2012 1255 1278 1247 1268 0 +47.01(+3.85%)
Jun 28, 2012 1221 1233 1206 1221 0 -10.86(-0.88%)
Jun 27, 2012 1224 1241 1214 1232 0 +20.35(+1.68%)
Jun 26, 2012 1218 1228 1199 1211 0 -5.31(-0.44%)
Jun 25, 2012 1246 1252 1212 1217 0 -46.26(-3.66%)
Jun 22, 2012 1254 1271 1245 1263 0 +20.37(+1.64%)
Jun 21, 2012 1289 1293 1238 1243 0 -53.87(-4.16%)
Jun 20, 2012 1290 1306 1283 1296 0 +4.93(+0.38%)
Jun 19, 2012 1281 1299 1273 1292 0 +13.03(+1.02%)
Jun 18, 2012 1253 1284 1245 1278 0 +23.36(+1.86%)
Jun 15, 2012 1236 1260 1232 1255 0 +17.34(+1.40%)
Jun 14, 2012 1240 1251 1221 1238 0 -6.42(-0.52%)
Jun 13, 2012 1257 1264 1237 1244 0 -15.25(-1.21%)
Jun 12, 2012 1236 1264 1230 1259 0 +29.51(+2.40%)
Jun 11, 2012 1270 1280 1226 1230 0 -17.73(-1.42%)
Jun 08, 2012 1233 1259 1224 1248 0 -0.01(-0.00%)
Jun 07, 2012 1269 1279 1243 1248 0 -6.42(-0.51%)
Jun 06, 2012 1222 1259 1218 1254 0 +35.94(+2.95%)
Jun 05, 2012 1199 1225 1193 1218 0 +21.49(+1.80%)
Jun 04, 2012 1200 1214 1179 1197 0 -1.63(-0.14%)
Jun 02, 2012 1224 1232 1194 1198 0 +0.00(+0.00%)
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.