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 (%)
Sep 26, 2016 2704 2711 2675 2687 0 -28.15(-1.04%)
Sep 23, 2016 2759 2764 2703 2715 0 -46.84(-1.70%)
Sep 22, 2016 2768 2786 2745 2762 0 +15.09(+0.55%)
Sep 21, 2016 2712 2753 2706 2747 0 +52.24(+1.94%)
Sep 20, 2016 2720 2727 2691 2695 0 -6.44(-0.24%)
Sep 19, 2016 2701 2724 2694 2701 0 +72.62(+2.76%)
Sep 16, 2016 2650 2659 2613 2629 0 -20.69(-0.78%)
Sep 15, 2016 2595 2659 2593 2649 0 +56.37(+2.17%)
Sep 14, 2016 2579 2605 2563 2593 0 +18.44(+0.72%)
Sep 13, 2016 2592 2605 2557 2575 0 -37.69(-1.44%)
Sep 12, 2016 2568 2618 2539 2612 0 +35.76(+1.39%)
Sep 09, 2016 2645 2649 2569 2577 0 -106.43(-3.97%)
Sep 08, 2016 2692 2698 2667 2683 0 -4.15(-0.15%)
Sep 07, 2016 2727 2746 2680 2687 0 +17.73(+0.66%)
Sep 06, 2016 2672 2692 2646 2669 0 +18.86(+0.71%)
Sep 02, 2016 2651 2651 2651 2651 0 +14.81(+0.56%)
Sep 01, 2016 2612 2643 2603 2636 0 +21.95(+0.84%)
Aug 31, 2016 2615 2636 2602 2614 0 +5.50(+0.21%)
Aug 30, 2016 2606 2621 2598 2608 0 -6.22(-0.24%)
Aug 29, 2016 2605 2625 2601 2615 0 +8.60(+0.33%)
Aug 26, 2016 2603 2630 2585 2606 0 +5.67(+0.22%)
Aug 25, 2016 2597 2621 2588 2600 0 +19.75(+0.77%)
Aug 24, 2016 2595 2602 2573 2581 0 -9.58(-0.37%)
Aug 23, 2016 2597 2608 2582 2590 0 +9.08(+0.35%)
Aug 22, 2016 2571 2589 2559 2581 0 -13.49(-0.52%)
Aug 19, 2016 2587 2604 2577 2594 0 -29.01(-1.11%)
Aug 18, 2016 2602 2629 2592 2624 0 +16.29(+0.62%)
Aug 17, 2016 2605 2612 2582 2607 0 -5.54(-0.21%)
Aug 16, 2016 2620 2626 2600 2613 0 -25.61(-0.97%)
Aug 15, 2016 2629 2645 2621 2638 0 +21.34(+0.82%)
Aug 12, 2016 2611 2623 2599 2617 0 +10.03(+0.38%)
Aug 11, 2016 2603 2626 2576 2607 0 -0.24(-0.01%)
Aug 10, 2016 2623 2628 2598 2607 0 -12.97(-0.49%)
Aug 09, 2016 2601 2625 2596 2620 0 +28.51(+1.10%)
Aug 08, 2016 2571 2603 2562 2592 0 +19.92(+0.77%)
Aug 05, 2016 2555 2578 2551 2572 0 +36.51(+1.44%)
Aug 04, 2016 2520 2540 2510 2535 0 +20.93(+0.83%)
Aug 03, 2016 2505 2524 2490 2514 0 -0.15(-0.01%)
Aug 02, 2016 2547 2552 2504 2514 0 -41.62(-1.63%)
Aug 01, 2016 2534 2569 2531 2556 0 +61.73(+2.47%)
Jul 29, 2016 2519 2524 2479 2494 0 -25.00(-0.99%)
Jul 28, 2016 2532 2544 2500 2519 0 +3.19(+0.13%)
Jul 27, 2016 2550 2554 2500 2516 0 -14.94(-0.59%)
Jul 26, 2016 2502 2540 2494 2531 0 +39.60(+1.59%)
Jul 25, 2016 2468 2502 2464 2492 0 +7.01(+0.28%)
Jul 22, 2016 2472 2496 2453 2485 0 +5.86(+0.24%)
Jul 21, 2016 2491 2507 2468 2479 0 -2.37(-0.10%)
Jul 20, 2016 2462 2488 2448 2481 0 +34.72(+1.42%)
Jul 19, 2016 2455 2468 2436 2446 0 -28.73(-1.16%)
Jul 18, 2016 2450 2479 2434 2475 0 +49.04(+2.02%)
Jul 15, 2016 2441 2447 2420 2426 0 -8.30(-0.34%)
Jul 14, 2016 2426 2446 2394 2434 0 +22.32(+0.93%)
Jul 13, 2016 2419 2428 2401 2412 0 -7.89(-0.33%)
Jul 12, 2016 2436 2448 2407 2420 0 -12.46(-0.51%)
Jul 11, 2016 2424 2449 2421 2432 0 +41.93(+1.75%)
Jul 08, 2016 2390 2396 2349 2390 0 +41.30(+1.76%)
Jul 07, 2016 2337 2369 2335 2349 0 +22.33(+0.96%)
Jul 06, 2016 2327 2327 2327 2327 0 -8.14(-0.35%)
Jul 05, 2016 2336 2348 2321 2335 0 -33.97(-1.43%)
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.