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 29, 2012 1402 1415 1381 1387 0 -16.11(-1.15%)
Feb 28, 2012 1383 1413 1378 1403 0 +19.66(+1.42%)
Feb 27, 2012 1368 1395 1358 1384 0 -0.41(-0.03%)
Feb 24, 2012 1384 1399 1370 1384 0 +7.97(+0.58%)
Feb 23, 2012 1382 1394 1363 1376 0 -18.67(-1.34%)
Feb 22, 2012 1394 1406 1380 1395 0 +0.89(+0.06%)
Feb 21, 2012 1414 1425 1387 1394 0 -18.74(-1.33%)
Feb 17, 2012 1413 1413 1413 0 -2.47(-0.17%)
Feb 16, 2012 1386 1420 1382 1415 0 +28.51(+2.06%)
Feb 15, 2012 1385 1405 1376 1386 0 +11.50(+0.84%)
Feb 14, 2012 1368 1381 1357 1375 0 -0.55(-0.04%)
Feb 13, 2012 1376 1387 1357 1376 0 +16.03(+1.18%)
Feb 10, 2012 1379 1385 1352 1360 0 -38.42(-2.75%)
Feb 09, 2012 1391 1408 1375 1398 0 +9.68(+0.70%)
Feb 08, 2012 1378 1404 1369 1388 0 +13.38(+0.97%)
Feb 07, 2012 1367 1386 1356 1375 0 +3.82(+0.28%)
Feb 06, 2012 1376 1382 1359 1371 0 -13.87(-1.00%)
Feb 03, 2012 1368 1392 1361 1385 0 +20.98(+1.54%)
Feb 02, 2012 1372 1387 1348 1364 0 -6.89(-0.50%)
Feb 01, 2012 1353 1381 1347 1371 0 +28.34(+2.11%)
Jan 31, 2012 1351 1360 1331 1342 0 +5.09(+0.38%)
Jan 30, 2012 1343 1350 1321 1337 0 -13.38(-0.99%)
Jan 27, 2012 1348 1366 1332 1351 0 -3.43(-0.25%)
Jan 26, 2012 1362 1380 1347 1354 0 -0.72(-0.05%)
Jan 25, 2012 1348 1363 1328 1355 0 +17.88(+1.34%)
Jan 24, 2012 1326 1348 1319 1337 0 +2.49(+0.19%)
Jan 23, 2012 1335 1353 1316 1335 0 +1.58(+0.12%)
Jan 20, 2012 1337 1352 1318 1333 0 -6.68(-0.50%)
Jan 19, 2012 1316 1349 1307 1340 0 +33.25(+2.55%)
Jan 18, 2012 1275 1320 1272 1306 0 +45.59(+3.62%)
Jan 17, 2012 1276 1286 1253 1261 0 -10.04(-0.79%)
Jan 13, 2012 1271 1271 1271 0 -16.31(-1.27%)
Jan 12, 2012 1273 1299 1265 1287 0 +18.80(+1.48%)
Jan 11, 2012 1260 1276 1250 1268 0 -2.60(-0.20%)
Jan 10, 2012 1260 1283 1245 1271 0 +27.63(+2.22%)
Jan 09, 2012 1227 1250 1220 1243 0 +22.73(+1.86%)
Jan 06, 2012 1221 1233 1205 1221 0 -3.64(-0.30%)
Jan 05, 2012 1207 1228 1202 1224 0 +19.99(+1.66%)
Jan 04, 2012 1206 1214 1192 1204 0 +16.74(+1.41%)
Dec 30, 2011 1195 1201 1182 1188 0 -5.23(-0.44%)
Dec 29, 2011 1188 1200 1180 1193 0 +8.32(+0.70%)
Dec 28, 2011 1195 1204 1180 1184 0 -13.70(-1.14%)
Dec 27, 2011 1194 1214 1185 1198 0 +2.52(+0.21%)
Dec 23, 2011 1196 1196 1196 0 +27.64(+2.37%)
Dec 21, 2011 1178 1187 1147 1168 0 +0.87(+0.07%)
Dec 20, 2011 1152 1178 1145 1167 0 +40.56(+3.60%)
Dec 19, 2011 1160 1168 1122 1127 0 -35.82(-3.08%)
Dec 16, 2011 1145 1173 1138 1162 0 +21.33(+1.87%)
Dec 15, 2011 1162 1168 1134 1141 0 -4.31(-0.38%)
Dec 14, 2011 1161 1175 1140 1145 0 -12.94(-1.12%)
Dec 13, 2011 1191 1201 1149 1158 0 -27.08(-2.28%)
Dec 12, 2011 1191 1198 1168 1185 0 -23.48(-1.94%)
Dec 09, 2011 1188 1219 1173 1209 0 +15.72(+1.32%)
Dec 08, 2011 1211 1228 1189 1193 0 -32.15(-2.62%)
Dec 07, 2011 1203 1235 1191 1225 0 +18.43(+1.53%)
Dec 06, 2011 1214 1225 1199 1207 0 -15.80(-1.29%)
Dec 05, 2011 1231 1237 1211 1223 0 +8.12(+0.67%)
Dec 02, 2011 1231 1244 1209 1215 0 -5.80(-0.48%)
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.