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 (%)
Nov 30, 2015 2141 2173 2129 2164 0 +21.05(+0.98%)
Nov 27, 2015 2131 2156 2122 2143 0 +2.83(+0.13%)
Nov 25, 2015 2140 2140 2140 2140 0 +7.53(+0.35%)
Nov 24, 2015 2119 2143 2096 2132 0 +0.61(+0.03%)
Nov 23, 2015 2132 2134 2128 2132 0 -21.10(-0.98%)
Nov 20, 2015 2152 2159 2143 2153 0 +17.74(+0.83%)
Nov 19, 2015 2153 2160 2120 2135 0 +3.33(+0.16%)
Nov 18, 2015 2110 2137 2092 2132 0 +18.42(+0.87%)
Nov 17, 2015 2104 2139 2096 2113 0 +14.93(+0.71%)
Nov 16, 2015 2058 2103 2049 2098 0 +35.47(+1.72%)
Nov 13, 2015 2076 2088 2035 2063 0 -27.48(-1.31%)
Nov 12, 2015 2113 2132 2088 2090 0 -29.36(-1.39%)
Nov 11, 2015 2115 2139 2099 2120 0 +6.38(+0.30%)
Nov 10, 2015 2123 2138 2098 2113 0 -50.00(-2.31%)
Nov 09, 2015 2155 2175 2139 2163 0 -1.33(-0.06%)
Nov 06, 2015 2133 2171 2118 2165 0 +17.59(+0.82%)
Nov 05, 2015 2167 2172 2138 2147 0 -36.90(-1.69%)
Nov 04, 2015 2152 2196 2142 2184 0 +54.09(+2.54%)
Nov 03, 2015 2092 2145 2079 2130 0 +42.89(+2.06%)
Nov 02, 2015 2059 2094 2053 2087 0 +21.74(+1.05%)
Oct 30, 2015 2053 2079 2035 2065 0 +17.63(+0.86%)
Oct 29, 2015 2052 2063 2024 2048 0 -35.24(-1.69%)
Oct 28, 2015 2069 2102 2050 2083 0 +9.97(+0.48%)
Oct 27, 2015 2056 2098 2038 2073 0 -8.98(-0.43%)
Oct 26, 2015 2119 2124 2037 2082 0 -40.84(-1.92%)
Oct 23, 2015 2133 2145 2103 2123 0 +10.74(+0.51%)
Oct 22, 2015 2092 2121 2085 2112 0 +36.84(+1.78%)
Oct 21, 2015 2092 2104 2069 2075 0 -11.28(-0.54%)
Oct 20, 2015 2081 2100 2069 2086 0 +2.79(+0.13%)
Oct 19, 2015 2080 2099 2060 2084 0 +0.08(+0.00%)
Oct 16, 2015 2080 2095 2067 2084 0 +8.17(+0.39%)
Oct 15, 2015 2100 2130 2052 2075 0 -6.00(-0.29%)
Oct 14, 2015 2036 2100 2025 2081 0 +38.73(+1.90%)
Oct 13, 2015 2043 2061 2024 2043 0 -19.83(-0.96%)
Oct 12, 2015 2061 2074 2049 2063 0 +8.51(+0.41%)
Oct 09, 2015 2076 2091 2044 2054 0 -20.60(-0.99%)
Oct 08, 2015 2051 2085 2025 2075 0 +13.13(+0.64%)
Oct 07, 2015 2040 2078 2026 2061 0 +53.74(+2.68%)
Oct 06, 2015 2002 2027 1966 2008 0 -7.79(-0.39%)
Oct 05, 2015 1998 2031 1974 2016 0 +39.36(+1.99%)
Oct 02, 2015 1929 1979 1922 1976 0 +3.32(+0.17%)
Oct 01, 2015 1984 1992 1943 1973 0 +0.76(+0.04%)
Sep 30, 2015 1945 1983 1935 1972 0 +62.43(+3.27%)
Sep 29, 2015 1892 1925 1877 1910 0 +19.13(+1.01%)
Sep 28, 2015 1933 1945 1886 1891 0 -50.65(-2.61%)
Sep 25, 2015 1955 1972 1927 1941 0 +9.06(+0.47%)
Sep 24, 2015 1925 1942 1892 1932 0 -6.57(-0.34%)
Sep 23, 2015 1919 1966 1909 1939 0 +1.88(+0.10%)
Sep 22, 2015 1953 1963 1926 1937 0 -46.56(-2.35%)
Sep 21, 2015 1989 2007 1970 1983 0 -2.99(-0.15%)
Sep 18, 2015 1986 2009 1966 1986 0 -18.00(-0.90%)
Sep 17, 2015 2002 2038 1994 2004 0 -4.76(-0.24%)
Sep 16, 2015 2009 2018 1983 2009 0 +18.63(+0.94%)
Sep 15, 2015 1971 2005 1959 1990 0 +29.49(+1.50%)
Sep 14, 2015 1962 1978 1947 1961 0 +8.11(+0.42%)
Sep 11, 2015 1930 1960 1917 1953 0 +6.46(+0.33%)
Sep 10, 2015 1947 1967 1909 1946 0 -2.89(-0.15%)
Sep 09, 2015 1998 2018 1943 1949 0 -19.88(-1.01%)
Sep 08, 2015 1949 1973 1934 1969 0 +53.36(+2.79%)
Sep 04, 2015 1916 1916 1916 1916 0 -37.16(-1.90%)
Sep 03, 2015 1957 1975 1942 1953 0 +16.10(+0.83%)
Sep 02, 2015 1921 1948 1903 1937 0 +46.58(+2.46%)
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.