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, 2012 1448 1454 1415 1423 0 -30.86(-2.12%)
Apr 27, 2012 1430 1460 1412 1454 0 +22.46(+1.57%)
Apr 26, 2012 1394 1442 1383 1431 0 +52.80(+3.83%)
Apr 25, 2012 1380 1392 1364 1378 0 +24.69(+1.82%)
Apr 24, 2012 1363 1374 1344 1354 0 -6.21(-0.46%)
Apr 23, 2012 1360 1368 1341 1360 0 -18.71(-1.36%)
Apr 20, 2012 1408 1412 1373 1379 0 -19.56(-1.40%)
Apr 19, 2012 1408 1426 1387 1398 0 -10.63(-0.75%)
Apr 18, 2012 1400 1417 1383 1409 0 +1.25(+0.09%)
Apr 17, 2012 1396 1414 1387 1407 0 +19.01(+1.37%)
Apr 16, 2012 1404 1413 1380 1388 0 -2.97(-0.21%)
Apr 13, 2012 1400 1414 1380 1391 0 -4.20(-0.30%)
Apr 12, 2012 1379 1405 1377 1396 0 +19.60(+1.42%)
Apr 11, 2012 1370 1389 1365 1376 0 +22.02(+1.63%)
Apr 10, 2012 1378 1391 1349 1354 0 -22.96(-1.67%)
Apr 09, 2012 1386 1396 1369 1377 0 -30.85(-2.19%)
Apr 05, 2012 1395 1416 1388 1408 0 +10.98(+0.79%)
Apr 04, 2012 1406 1414 1379 1397 0 -24.28(-1.71%)
Apr 03, 2012 1439 1447 1414 1421 0 -17.96(-1.25%)
Apr 02, 2012 1430 1450 1413 1439 0 +5.98(+0.42%)
Mar 30, 2012 1431 1447 1418 1433 0 +8.40(+0.59%)
Mar 29, 2012 1413 1431 1405 1425 0 -6.81(-0.48%)
Mar 28, 2012 1441 1456 1422 1432 0 -19.31(-1.33%)
Mar 27, 2012 1449 1467 1445 1451 0 -0.09(-0.01%)
Mar 26, 2012 1423 1457 1421 1451 0 +26.81(+1.88%)
Mar 23, 2012 1424 1436 1411 1424 0 +2.77(+0.19%)
Mar 22, 2012 1416 1435 1410 1421 0 -13.94(-0.97%)
Mar 21, 2012 1435 1453 1423 1435 0 +13.96(+0.98%)
Mar 20, 2012 1420 1434 1405 1421 0 -12.26(-0.86%)
Mar 19, 2012 1420 1447 1408 1434 0 +26.15(+1.86%)
Mar 16, 2012 1411 1424 1401 1407 0 -9.46(-0.67%)
Mar 15, 2012 1402 1425 1396 1417 0 +17.46(+1.25%)
Mar 14, 2012 1407 1428 1393 1399 0 -7.39(-0.53%)
Mar 13, 2012 1375 1409 1373 1407 0 +41.81(+3.06%)
Mar 12, 2012 1378 1385 1354 1365 0 -14.40(-1.04%)
Mar 09, 2012 1372 1389 1365 1379 0 +4.93(+0.36%)
Mar 08, 2012 1358 1379 1354 1374 0 +21.79(+1.61%)
Mar 07, 2012 1335 1360 1332 1353 0 +22.03(+1.66%)
Mar 06, 2012 1331 1349 1319 1331 0 -19.02(-1.41%)
Mar 05, 2012 1364 1375 1338 1350 0 -30.76(-2.23%)
Mar 02, 2012 1383 1401 1371 1380 0 -14.23(-1.02%)
Mar 01, 2012 1397 1406 1376 1395 0 +7.52(+0.54%)
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%)
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.