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 (%)
Feb 28, 2014 1623 1639 1612 1624 0 +4.36(+0.27%)
Feb 27, 2014 1605 1624 1599 1620 0 +12.30(+0.77%)
Feb 26, 2014 1592 1617 1586 1608 0 +18.89(+1.19%)
Feb 25, 2014 1595 1604 1580 1589 0 -10.73(-0.67%)
Feb 24, 2014 1600 1612 1586 1599 0 +10.25(+0.64%)
Feb 21, 2014 1603 1612 1582 1589 0 -6.87(-0.43%)
Feb 20, 2014 1583 1603 1571 1596 0 +5.28(+0.33%)
Feb 19, 2014 1591 1607 1578 1591 0 -6.16(-0.39%)
Feb 18, 2014 1601 1610 1581 1597 0 -8.20(-0.51%)
Feb 14, 2014 1605 1605 1605 0 +23.61(+1.49%)
Feb 13, 2014 1562 1588 1558 1582 0 +8.59(+0.55%)
Feb 12, 2014 1570 1585 1560 1573 0 +7.16(+0.46%)
Feb 11, 2014 1558 1575 1545 1566 0 +9.18(+0.59%)
Feb 10, 2014 1547 1566 1541 1557 0 +9.11(+0.59%)
Feb 07, 2014 1537 1559 1530 1547 0 +17.56(+1.15%)
Feb 06, 2014 1509 1536 1504 1530 0 +36.05(+2.41%)
Feb 05, 2014 1501 1512 1483 1494 0 -17.00(-1.13%)
Feb 04, 2014 1510 1524 1500 1511 0 +4.72(+0.31%)
Feb 03, 2014 1537 1547 1497 1506 0 -27.53(-1.80%)
Jan 31, 2014 1533 1556 1521 1534 0 -12.07(-0.78%)
Jan 30, 2014 1545 1561 1533 1546 0 +11.38(+0.74%)
Jan 29, 2014 1539 1557 1525 1534 0 -12.78(-0.83%)
Jan 28, 2014 1545 1557 1528 1547 0 +1.46(+0.09%)
Jan 27, 2014 1555 1565 1531 1546 0 -20.96(-1.34%)
Jan 24, 2014 1587 1594 1559 1567 0 -26.40(-1.66%)
Jan 23, 2014 1601 1615 1581 1593 0 -19.66(-1.22%)
Jan 22, 2014 1597 1619 1590 1613 0 +21.14(+1.33%)
Jan 21, 2014 1595 1605 1578 1592 0 +3.15(+0.20%)
Jan 17, 2014 1588 1588 1588 0 -17.25(-1.07%)
Jan 16, 2014 1600 1619 1587 1606 0 +23.74(+1.50%)
Jan 15, 2014 1569 1595 1566 1582 0 +12.50(+0.80%)
Jan 14, 2014 1540 1573 1537 1569 0 +38.89(+2.54%)
Jan 13, 2014 1540 1555 1524 1531 0 -1.51(-0.10%)
Jan 10, 2014 1530 1545 1520 1532 0 +7.73(+0.51%)
Jan 09, 2014 1542 1546 1513 1524 0 -22.37(-1.45%)
Jan 08, 2014 1542 1557 1535 1547 0 +14.10(+0.92%)
Jan 07, 2014 1529 1544 1521 1533 0 +5.03(+0.33%)
Jan 06, 2014 1534 1541 1518 1528 0 -2.34(-0.15%)
Jan 03, 2014 1535 1546 1520 1530 0 -8.05(-0.52%)
Jan 02, 2014 1556 1562 1528 1538 0 -24.45(-1.56%)
Dec 31, 2013 1562 1562 1562 0 +0.87(+0.06%)
Dec 30, 2013 1547 1567 1545 1562 0 +21.98(+1.43%)
Dec 27, 2013 1538 1546 1530 1540 0 +5.44(+0.35%)
Dec 26, 2013 1539 1550 1524 1534 0 -0.48(-0.03%)
Dec 24, 2013 1535 1535 1535 0 +3.31(+0.22%)
Dec 23, 2013 1529 1542 1519 1531 0 +15.54(+1.03%)
Dec 20, 2013 1513 1532 1502 1516 0 -1.41(-0.09%)
Dec 19, 2013 1515 1527 1502 1517 0 -2.52(-0.17%)
Dec 18, 2013 1521 1528 1491 1520 0 -4.41(-0.29%)
Dec 17, 2013 1529 1541 1514 1524 0 +4.91(+0.32%)
Dec 16, 2013 1513 1535 1509 1519 0 +12.28(+0.81%)
Dec 13, 2013 1520 1527 1500 1507 0 -3.91(-0.26%)
Dec 12, 2013 1534 1541 1503 1511 0 -24.54(-1.60%)
Dec 11, 2013 1549 1558 1529 1535 0 -0.08(-0.01%)
Dec 10, 2013 1539 1550 1525 1535 0 -8.03(-0.52%)
Dec 09, 2013 1542 1557 1530 1543 0 -0.08(-0.01%)
Dec 06, 2013 1546 1558 1534 1544 0 +9.55(+0.62%)
Dec 05, 2013 1540 1551 1527 1534 0 -5.07(-0.33%)
Dec 04, 2013 1533 1554 1526 1539 0 -0.41(-0.03%)
Dec 03, 2013 1533 1557 1526 1539 0 +7.45(+0.49%)
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.