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, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
Apr 01, 2013 1466 1472 1442 1449 0 -16.88(-1.15%)
Mar 28, 2013 1466 1466 1466 0 +2.48(+0.17%)
Mar 27, 2013 1449 1471 1442 1463 0 +6.62(+0.45%)
Mar 26, 2013 1449 1463 1442 1457 0 +12.15(+0.84%)
Mar 25, 2013 1458 1466 1437 1444 0 -7.49(-0.52%)
Mar 22, 2013 1446 1460 1438 1452 0 +8.87(+0.61%)
Mar 21, 2013 1459 1464 1438 1443 0 -27.41(-1.86%)
Mar 20, 2013 1461 1479 1455 1470 0 +17.66(+1.22%)
Mar 19, 2013 1462 1469 1440 1453 0 -8.98(-0.61%)
Mar 18, 2013 1469 1480 1450 1462 0 -24.81(-1.67%)
Mar 15, 2013 1506 1512 1481 1487 0 -29.70(-1.96%)
Mar 14, 2013 1514 1527 1500 1516 0 +7.14(+0.47%)
Mar 13, 2013 1506 1516 1495 1509 0 +16.22(+1.09%)
Mar 12, 2013 1490 1506 1481 1493 0 +5.81(+0.39%)
Mar 11, 2013 1491 1499 1478 1487 0 -7.89(-0.53%)
Mar 08, 2013 1511 1517 1481 1495 0 -4.96(-0.33%)
Mar 07, 2013 1507 1517 1490 1500 0 -0.45(-0.03%)
Mar 06, 2013 1507 1521 1490 1500 0 -7.15(-0.47%)
Mar 05, 2013 1508 1518 1496 1508 0 +16.28(+1.09%)
Mar 04, 2013 1482 1501 1473 1491 0 -10.50(-0.70%)
Mar 01, 2013 1498 1514 1484 1502 0 -4.86(-0.32%)
Feb 28, 2013 1516 1520 1498 1507 0 +2.64(+0.18%)
Feb 27, 2013 1485 1519 1482 1504 0 +27.97(+1.89%)
Feb 26, 2013 1491 1496 1463 1476 0 -69.97(-4.53%)
Feb 22, 2013 1533 1557 1524 1546 0 +21.43(+1.41%)
Feb 21, 2013 1543 1550 1512 1525 0 -22.55(-1.46%)
Feb 20, 2013 1577 1583 1544 1547 0 +9.63(+0.63%)
Feb 15, 2013 1537 1537 1537 0 -9.19(-0.59%)
Feb 14, 2013 1527 1552 1520 1547 0 +17.91(+1.17%)
Feb 13, 2013 1535 1541 1519 1529 0 -3.91(-0.26%)
Feb 12, 2013 1522 1538 1516 1533 0 +6.26(+0.41%)
Feb 11, 2013 1522 1534 1514 1526 0 +3.72(+0.24%)
Feb 08, 2013 1506 1530 1502 1523 0 +14.48(+0.96%)
Feb 07, 2013 1499 1519 1487 1508 0 +5.90(+0.39%)
Feb 06, 2013 1507 1520 1490 1502 0 +19.56(+1.32%)
Feb 04, 2013 1495 1509 1479 1483 0 -21.01(-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.