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, 2011 1473 1478 1430 1445 0 -16.71(-1.14%)
Feb 25, 2011 1446 1470 1434 1462 0 +35.74(+2.51%)
Feb 24, 2011 1427 1447 1399 1426 0 +4.24(+0.30%)
Feb 23, 2011 1450 1457 1402 1422 0 -22.11(-1.53%)
Feb 22, 2011 1484 1492 1438 1444 0 -59.43(-3.95%)
Feb 18, 2011 1504 1504 1504 0 -19.14(-1.26%)
Feb 17, 2011 1507 1531 1496 1523 0 +14.79(+0.98%)
Feb 16, 2011 1507 1522 1494 1508 0 +8.89(+0.59%)
Feb 15, 2011 1508 1519 1485 1499 0 -15.28(-1.01%)
Feb 14, 2011 1513 1533 1499 1514 0 +4.04(+0.27%)
Feb 11, 2011 1491 1518 1476 1510 0 +12.23(+0.82%)
Feb 10, 2011 1489 1510 1469 1498 0 -7.01(-0.47%)
Feb 09, 2011 1520 1536 1497 1505 0 -25.78(-1.68%)
Feb 08, 2011 1542 1553 1517 1531 0 -16.93(-1.09%)
Feb 07, 2011 1542 1565 1531 1548 0 +8.32(+0.54%)
Feb 04, 2011 1512 1546 1503 1539 0 +31.33(+2.08%)
Feb 03, 2011 1508 1518 1489 1508 0 +0.79(+0.05%)
Feb 02, 2011 1495 1530 1482 1507 0 +1.28(+0.08%)
Feb 01, 2011 1496 1520 1488 1506 0 +28.44(+1.92%)
Jan 31, 2011 1475 1490 1461 1478 0 +6.51(+0.44%)
Jan 28, 2011 1525 1531 1465 1471 0 -44.47(-2.93%)
Jan 27, 2011 1509 1538 1496 1516 0 +16.56(+1.10%)
Jan 26, 2011 1499 1512 1479 1499 0 +8.17(+0.55%)
Jan 25, 2011 1498 1507 1478 1491 0 -16.75(-1.11%)
Jan 24, 2011 1491 1519 1476 1508 0 +19.56(+1.31%)
Jan 21, 2011 1510 1519 1483 1488 0 -10.49(-0.70%)
Jan 20, 2011 1516 1525 1478 1498 0 -36.98(-2.41%)
Jan 19, 2011 1569 1576 1529 1535 0 -23.09(-1.48%)
Jan 18, 2011 1557 1579 1543 1559 0 -0.82(-0.05%)
Jan 14, 2011 1559 1559 1559 0 +31.27(+2.05%)
Jan 13, 2011 1532 1546 1510 1528 0 -3.35(-0.22%)
Jan 12, 2011 1526 1540 1510 1531 0 +17.60(+1.16%)
Jan 11, 2011 1520 1532 1498 1514 0 +14.10(+0.94%)
Jan 10, 2011 1482 1509 1469 1500 0 +17.18(+1.16%)
Jan 07, 2011 1478 1497 1457 1483 0 +12.86(+0.87%)
Jan 06, 2011 1438 1480 1430 1470 0 +40.24(+2.81%)
Jan 05, 2011 1422 1442 1399 1429 0 -3.54(-0.25%)
Jan 04, 2011 1440 1452 1407 1433 0 -3.61(-0.25%)
Jan 03, 2011 1432 1456 1423 1437 0 +13.85(+0.97%)
Dec 31, 2010 1417 1430 1406 1423 0 +6.10(+0.43%)
Dec 30, 2010 1411 1424 1404 1417 0 +7.28(+0.52%)
Dec 29, 2010 1407 1421 1397 1409 0 +5.91(+0.42%)
Dec 28, 2010 1412 1419 1396 1404 0 -10.42(-0.74%)
Dec 27, 2010 1410 1420 1395 1414 0 +5.06(+0.36%)
Dec 23, 2010 1413 1422 1402 1409 0 -5.77(-0.41%)
Dec 22, 2010 1422 1429 1403 1415 0 -8.89(-0.62%)
Dec 21, 2010 1424 1436 1413 1424 0 +8.62(+0.61%)
Dec 20, 2010 1424 1436 1404 1415 0 -19.53(-1.36%)
Dec 17, 2010 1420 1447 1411 1434 0 +20.79(+1.47%)
Dec 16, 2010 1403 1423 1397 1414 0 +15.59(+1.12%)
Dec 15, 2010 1398 1417 1381 1398 0 -0.76(-0.05%)
Dec 14, 2010 1412 1422 1391 1399 0 -27.13(-1.90%)
Dec 10, 2010 1427 1438 1412 1426 0 +2.72(+0.19%)
Dec 09, 2010 1431 1446 1416 1423 0 +5.80(+0.41%)
Dec 08, 2010 1413 1429 1402 1417 0 +6.56(+0.46%)
Dec 07, 2010 1429 1440 1406 1411 0 -3.81(-0.27%)
Dec 06, 2010 1419 1429 1401 1415 0 -6.51(-0.46%)
Dec 03, 2010 1393 1431 1385 1421 0 +24.61(+1.76%)
Dec 02, 2010 1365 1403 1360 1397 0 +38.91(+2.87%)
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.