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 30, 2011 1155 1169 1126 1132 0 -36.97(-3.16%)
Sep 29, 2011 1193 1199 1144 1168 0 -3.04(-0.26%)
Sep 28, 2011 1204 1211 1169 1172 0 -34.71(-2.88%)
Sep 27, 2011 1195 1229 1183 1206 0 +32.83(+2.80%)
Sep 26, 2011 1178 1186 1141 1173 0 -8.58(-0.73%)
Sep 23, 2011 1146 1189 1136 1182 0 +22.18(+1.91%)
Sep 22, 2011 1163 1180 1139 1160 0 -43.34(-3.60%)
Sep 21, 2011 1227 1246 1200 1203 0 -20.37(-1.66%)
Sep 20, 2011 1239 1250 1219 1224 0 -14.79(-1.19%)
Sep 19, 2011 1226 1249 1211 1238 0 -13.79(-1.10%)
Sep 16, 2011 1249 1266 1236 1252 0 +15.64(+1.26%)
Sep 15, 2011 1229 1250 1215 1236 0 +25.47(+2.10%)
Sep 14, 2011 1204 1225 1182 1211 0 +6.27(+0.52%)
Sep 13, 2011 1188 1210 1177 1205 0 +15.71(+1.32%)
Sep 12, 2011 1160 1198 1151 1189 0 +11.15(+0.95%)
Sep 09, 2011 1182 1210 1165 1178 0 -17.48(-1.46%)
Sep 08, 2011 1193 1220 1181 1195 0 -8.00(-0.66%)
Sep 07, 2011 1173 1208 1172 1203 0 +51.40(+4.46%)
Sep 06, 2011 1128 1158 1121 1152 0 -18.06(-1.54%)
Sep 02, 2011 1170 1170 1170 0 -29.36(-2.45%)
Sep 01, 2011 1205 1227 1194 1199 0 -11.58(-0.96%)
Aug 31, 2011 1215 1234 1199 1211 0 -0.15(-0.01%)
Aug 30, 2011 1200 1223 1192 1211 0 -4.68(-0.38%)
Aug 29, 2011 1187 1218 1187 1216 0 +37.19(+3.16%)
Aug 26, 2011 1139 1187 1131 1179 0 +33.60(+2.93%)
Aug 25, 2011 1179 1191 1140 1145 0 -34.65(-2.94%)
Aug 24, 2011 1180 1188 1155 1180 0 -5.14(-0.43%)
Aug 23, 2011 1135 1190 1131 1185 0 +61.79(+5.50%)
Aug 22, 2011 1133 1146 1107 1123 0 +17.57(+1.59%)
Aug 19, 2011 1111 1145 1098 1105 0 -10.36(-0.93%)
Aug 18, 2011 1141 1148 1093 1116 0 -63.55(-5.39%)
Aug 17, 2011 1184 1198 1162 1179 0 -1.43(-0.12%)
Aug 16, 2011 1186 1205 1167 1181 0 -21.91(-1.82%)
Aug 15, 2011 1186 1207 1179 1203 0 +29.44(+2.51%)
Aug 12, 2011 1186 1198 1159 1173 0 -10.38(-0.88%)
Aug 11, 2011 1139 1201 1133 1184 0 +57.73(+5.13%)
Aug 10, 2011 1136 1166 1108 1126 0 -33.19(-2.86%)
Aug 09, 2011 1137 1165 1085 1159 0 +51.76(+4.67%)
Aug 08, 2011 1137 1160 1096 1107 0 -74.92(-6.34%)
Aug 05, 2011 1205 1219 1141 1182 0 -17.74(-1.48%)
Aug 04, 2011 1253 1263 1198 1200 0 -71.93(-5.66%)
Aug 03, 2011 1264 1283 1234 1272 0 +4.53(+0.36%)
Aug 02, 2011 1297 1310 1265 1267 0 -40.17(-3.07%)
Aug 01, 2011 1323 1335 1284 1308 0 +6.65(+0.51%)
Jul 29, 2011 1292 1316 1277 1301 0 -0.29(-0.02%)
Jul 28, 2011 1319 1340 1294 1301 0 -22.13(-1.67%)
Jul 27, 2011 1355 1359 1317 1323 0 -41.94(-3.07%)
Jul 26, 2011 1359 1386 1352 1365 0 +26.35(+1.97%)
Jul 25, 2011 1341 1354 1324 1339 0 -23.69(-1.74%)
Jul 22, 2011 1341 1368 1327 1363 0 +37.12(+2.80%)
Jul 21, 2011 1320 1340 1303 1325 0 +5.56(+0.42%)
Jul 20, 2011 1324 1336 1305 1320 0 +17.02(+1.31%)
Jul 19, 2011 1278 1310 1271 1303 0 +28.70(+2.25%)
Jul 18, 2011 1281 1290 1260 1274 0 -16.33(-1.27%)
Jul 15, 2011 1271 1301 1273 1291 0 +7.17(+0.56%)
Jul 14, 2011 1285 1319 1275 1283 0 -22.10(-1.69%)
Jul 13, 2011 1288 1333 1298 1305 0 +9.44(+0.73%)
Jul 12, 2011 1292 1317 1282 1296 0 -23.86(-1.81%)
Jul 11, 2011 1313 1347 1314 1320 0 -30.18(-2.24%)
Jul 08, 2011 1327 1357 1324 1350 0 -14.32(-1.05%)
Jul 07, 2011 1329 1377 1340 1364 0 +27.24(+2.04%)
Jul 06, 2011 1322 1351 1320 1337 0 -12.90(-0.96%)
Jul 05, 2011 1340 1366 1338 1350 0 -19.10(-1.40%)
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.