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 Equipment & Materials Sector (CIX: MSECTOR834 )

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 (%)
Jan 31, 2014 1785 1818 1775 1801 0 -15.86(-0.87%)
Jan 30, 2014 1825 1841 1795 1817 0 +10.58(+0.59%)
Jan 29, 2014 1804 1828 1793 1806 0 -6.60(-0.36%)
Jan 28, 2014 1806 1829 1788 1813 0 +6.91(+0.38%)
Jan 27, 2014 1831 1841 1789 1806 0 -27.48(-1.50%)
Jan 24, 2014 1867 1876 1822 1834 0 -45.80(-2.44%)
Jan 23, 2014 1896 1908 1863 1879 0 -29.12(-1.53%)
Jan 22, 2014 1887 1918 1874 1908 0 +32.15(+1.71%)
Jan 21, 2014 1883 1892 1863 1876 0 +2.03(+0.11%)
Jan 20, 2014 31.85 1875 1874 1874 0 -0.04(-0.00%)
Jan 17, 2014 1882 1894 1862 1874 0 -12.94(-0.69%)
Jan 16, 2014 1906 1916 1880 1887 0 -26.31(-1.37%)
Jan 15, 2014 1889 1929 1888 1914 0 +25.37(+1.34%)
Jan 14, 2014 1856 1898 1850 1888 0 +39.51(+2.14%)
Jan 13, 2014 1873 1887 1839 1849 0 -35.25(-1.87%)
Jan 10, 2014 1871 1892 1861 1884 0 +15.07(+0.81%)
Jan 09, 2014 1871 1890 1855 1869 0 +0.78(+0.04%)
Jan 08, 2014 1861 1877 1844 1868 0 +12.31(+0.66%)
Jan 07, 2014 1842 1868 1831 1856 0 +20.78(+1.13%)
Jan 06, 2014 1853 1857 1824 1835 0 -23.14(-1.25%)
Jan 03, 2014 1857 1873 1845 1858 0 +2.25(+0.12%)
Jan 02, 2014 1869 1878 1841 1856 0 -23.28(-1.24%)
Dec 31, 2013 1879 1879 1879 0 +14.33(+0.77%)
Dec 30, 2013 1859 1874 1851 1865 0 +6.97(+0.38%)
Dec 27, 2013 1860 1872 1845 1858 0 +1.59(+0.09%)
Dec 26, 2013 1827 1867 1847 1856 0 +3.72(+0.20%)
Dec 24, 2013 1853 1853 1853 0 -2.63(-0.14%)
Dec 23, 2013 1831 1863 1829 1855 0 +29.81(+1.63%)
Dec 20, 2013 1807 1840 1795 1825 0 +18.01(+1.00%)
Dec 19, 2013 1801 1820 1789 1807 0 -8.78(-0.48%)
Dec 18, 2013 1801 1826 1781 1816 0 +10.70(+0.59%)
Dec 17, 2013 1779 1815 1771 1805 0 +26.96(+1.52%)
Dec 16, 2013 1778 1795 1763 1778 0 +5.24(+0.30%)
Dec 13, 2013 1777 1790 1761 1773 0 +3.18(+0.18%)
Dec 12, 2013 1784 1791 1758 1770 0 -22.19(-1.24%)
Dec 11, 2013 1808 1818 1786 1792 0 -17.15(-0.95%)
Dec 10, 2013 1806 1823 1788 1809 0 -2.77(-0.15%)
Dec 09, 2013 1820 1839 1791 1812 0 -7.15(-0.39%)
Dec 06, 2013 1814 1831 1799 1819 0 +20.67(+1.15%)
Dec 05, 2013 1807 1822 1788 1799 0 -7.56(-0.42%)
Dec 04, 2013 1833 1846 1787 1806 0 -33.64(-1.83%)
Dec 03, 2013 1830 1856 1823 1840 0 +2.58(+0.14%)
Dec 02, 2013 1848 1864 1827 1837 0 -12.07(-0.65%)
Nov 29, 2013 1855 1867 1844 1849 0 -1.62(-0.09%)
Nov 28, 2013 1851 1862 1836 1851 0 +0.08(+0.00%)
Nov 27, 2013 1851 1862 1836 1851 0 +1.27(+0.07%)
Nov 26, 2013 1833 1860 1822 1850 0 +16.46(+0.90%)
Nov 25, 2013 1834 1842 1818 1833 0 +4.44(+0.24%)
Nov 22, 2013 1826 1838 1812 1829 0 +5.24(+0.29%)
Nov 21, 2013 1797 1831 1788 1823 0 +27.84(+1.55%)
Nov 20, 2013 1803 1817 1783 1796 0 -6.15(-0.34%)
Nov 19, 2013 1823 1836 1793 1802 0 -26.06(-1.43%)
Nov 18, 2013 1852 1866 1818 1828 0 -23.35(-1.26%)
Nov 15, 2013 1847 1865 1817 1851 0 +12.73(+0.69%)
Nov 14, 2013 1852 1863 1824 1838 0 -7.09(-0.38%)
Nov 12, 2013 1840 1857 1827 1846 0 +1.04(+0.06%)
Nov 11, 2013 1842 1860 1823 1845 0 -5.79(-0.31%)
Nov 08, 2013 1829 1857 1812 1850 0 +29.96(+1.65%)
Nov 07, 2013 1866 1874 1815 1820 0 -48.79(-2.61%)
Nov 06, 2013 1871 1883 1847 1869 0 +11.91(+0.64%)
Nov 05, 2013 1847 1872 1832 1857 0 -5.77(-0.31%)
Nov 04, 2013 1862 1877 1845 1863 0 +4.43(+0.24%)
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.