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 27, 2009 741.46 763.30 729.83 746.34 0 -5.41(-0.72%)
Feb 26, 2009 759.75 791.21 744.76 751.75 0 -4.22(-0.56%)
Feb 25, 2009 736.54 774.08 729.22 755.97 0 +5.63(+0.75%)
Feb 24, 2009 723.23 757.42 712.08 750.33 0 +35.70(+5.00%)
Feb 23, 2009 750.48 761.55 711.10 714.63 0 -23.86(-3.23%)
Feb 20, 2009 739.68 752.50 714.94 738.49 0 -11.90(-1.59%)
Feb 19, 2009 792.32 803.42 746.85 750.39 0 -34.37(-4.38%)
Feb 18, 2009 784.08 798.58 764.15 784.76 0 +15.10(+1.96%)
Feb 17, 2009 802.89 809.89 759.80 769.66 0 -57.64(-6.97%)
Feb 16, 2009 819.30 843.40 810.74 827.30 0 +0.00(+0.00%)
Feb 13, 2009 819.30 843.40 810.74 827.30 0 +5.94(+0.72%)
Feb 12, 2009 796.85 825.59 783.68 821.36 0 +10.35(+1.28%)
Feb 11, 2009 816.61 831.58 797.81 811.01 0 +7.67(+0.96%)
Feb 10, 2009 832.95 850.96 793.52 803.33 0 -36.73(-4.37%)
Feb 09, 2009 851.62 859.46 822.80 840.06 0 -14.74(-1.72%)
Feb 06, 2009 809.89 868.91 802.76 854.79 0 +49.88(+6.20%)
Feb 05, 2009 771.34 817.92 758.34 804.91 0 +22.92(+2.93%)
Feb 04, 2009 760.74 802.77 752.32 781.99 0 +12.17(+1.58%)
Feb 03, 2009 749.27 777.17 738.60 769.81 0 +22.62(+3.03%)
Feb 02, 2009 739.35 757.76 722.49 747.19 0 -0.13(-0.02%)
Jan 30, 2009 761.02 783.58 740.33 747.32 0 -18.89(-2.47%)
Jan 29, 2009 790.99 795.95 757.13 766.21 0 -38.52(-4.79%)
Jan 28, 2009 789.56 814.72 782.97 804.73 0 +26.80(+3.45%)
Jan 27, 2009 757.33 792.72 752.43 777.93 0 +20.83(+2.75%)
Jan 26, 2009 765.05 783.03 726.91 757.10 0 +0.13(+0.02%)
Jan 23, 2009 710.04 776.07 700.76 756.97 0 +26.10(+3.57%)
Jan 22, 2009 693.08 754.17 678.65 730.87 0 +9.06(+1.25%)
Jan 21, 2009 711.77 731.60 688.94 721.81 0 +18.02(+2.56%)
Jan 20, 2009 732.74 741.44 699.79 703.78 0 -53.93(-7.12%)
Jan 19, 2009 761.42 779.10 732.06 757.71 0 +0.00(+0.00%)
Jan 16, 2009 761.42 779.10 732.06 757.71 0 +12.61(+1.69%)
Jan 15, 2009 738.50 761.56 711.71 745.10 0 +3.29(+0.44%)
Jan 14, 2009 759.15 763.67 728.10 741.80 0 -31.17(-4.03%)
Jan 13, 2009 769.84 793.78 751.62 772.98 0 +13.75(+1.81%)
Jan 12, 2009 769.90 798.33 749.18 759.22 0 -22.19(-2.84%)
Jan 09, 2009 787.64 803.24 758.42 781.41 0 -14.42(-1.81%)
Jan 08, 2009 787.33 802.60 766.42 795.84 0 -9.64(-1.20%)
Jan 07, 2009 824.34 833.35 792.69 805.48 0 -53.53(-6.23%)
Jan 06, 2009 819.27 869.58 806.97 859.01 0 +38.98(+4.75%)
Jan 05, 2009 819.70 842.61 799.68 820.02 0 -6.98(-0.84%)
Jan 02, 2009 783.14 837.48 776.74 827.00 0 +37.39(+4.74%)
Jan 01, 2009 777.03 808.16 770.44 789.61 0 +0.00(+0.00%)
Dec 31, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
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.