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 (%)
Apr 30, 2014 1735 1753 1716 1747 0 +0.78(+0.04%)
Apr 29, 2014 1759 1772 1736 1746 0 -9.93(-0.57%)
Apr 28, 2014 1750 1771 1730 1756 0 +21.04(+1.21%)
Apr 25, 2014 1753 1766 1725 1735 0 -57.71(-3.22%)
Apr 24, 2014 1783 1801 1765 1793 0 +19.13(+1.08%)
Apr 23, 2014 1771 1784 1760 1774 0 -0.62(-0.03%)
Apr 22, 2014 1756 1779 1750 1774 0 +8.18(+0.46%)
Apr 21, 2014 1758 1774 1742 1766 0 -5.72(-0.32%)
Apr 17, 2014 1772 1772 1772 0 +34.50(+1.99%)
Apr 16, 2014 1752 1756 1719 1737 0 -15.28(-0.87%)
Apr 15, 2014 1740 1761 1714 1752 0 +18.12(+1.04%)
Apr 14, 2014 1729 1748 1711 1734 0 +20.36(+1.19%)
Apr 11, 2014 1720 1735 1701 1714 0 -11.02(-0.64%)
Apr 10, 2014 1766 1774 1721 1725 0 -38.54(-2.19%)
Apr 09, 2014 1748 1770 1741 1764 0 +17.44(+1.00%)
Apr 08, 2014 1734 1752 1724 1746 0 +22.01(+1.28%)
Apr 07, 2014 1713 1738 1706 1724 0 -4.31(-0.25%)
Apr 04, 2014 1760 1775 1722 1728 0 -26.42(-1.51%)
Apr 03, 2014 1754 1773 1742 1755 0 -8.33(-0.47%)
Apr 02, 2014 1773 1785 1752 1763 0 -13.49(-0.76%)
Apr 01, 2014 1758 1783 1751 1777 0 +26.40(+1.51%)
Mar 31, 2014 1727 1755 1723 1750 0 +32.11(+1.87%)
Mar 28, 2014 1708 1742 1702 1718 0 +14.30(+0.84%)
Mar 27, 2014 1688 1720 1675 1704 0 +11.08(+0.65%)
Mar 26, 2014 1717 1726 1690 1693 0 -13.02(-0.76%)
Mar 25, 2014 1689 1718 1682 1706 0 +27.52(+1.64%)
Mar 24, 2014 1681 1691 1658 1678 0 +4.29(+0.26%)
Mar 21, 2014 1698 1706 1665 1674 0 -24.85(-1.46%)
Mar 20, 2014 1673 1703 1664 1699 0 +7.37(+0.44%)
Mar 19, 2014 1703 1712 1679 1691 0 -17.29(-1.01%)
Mar 18, 2014 1691 1713 1685 1709 0 +17.19(+1.02%)
Mar 17, 2014 1687 1701 1678 1692 0 +15.09(+0.90%)
Mar 14, 2014 1685 1704 1668 1676 0 -18.26(-1.08%)
Mar 13, 2014 1714 1725 1684 1695 0 -16.43(-0.96%)
Mar 12, 2014 1670 1719 1666 1711 0 +38.31(+2.29%)
Mar 11, 2014 1687 1696 1663 1673 0 -14.82(-0.88%)
Mar 10, 2014 1677 1697 1667 1688 0 +5.38(+0.32%)
Mar 07, 2014 1698 1704 1673 1682 0 -6.46(-0.38%)
Mar 06, 2014 1678 1696 1669 1689 0 +31.23(+1.88%)
Mar 05, 2014 1650 1664 1641 1658 0 +21.09(+1.29%)
Mar 04, 2014 1632 1648 1625 1636 0 +12.31(+0.76%)
Mar 03, 2014 1608 1631 1595 1624 0 -0.15(-0.01%)
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%)
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.