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 29, 2016 1817 1882 1813 1873 0 +69.51(+3.85%)
Jan 28, 2016 1834 1867 1782 1804 0 -17.34(-0.95%)
Jan 27, 2016 1842 1863 1810 1821 0 -24.62(-1.33%)
Jan 26, 2016 1823 1856 1811 1846 0 +30.10(+1.66%)
Jan 25, 2016 1832 1844 1810 1816 0 -16.90(-0.92%)
Jan 22, 2016 1836 1857 1811 1832 0 +23.03(+1.27%)
Jan 21, 2016 1808 1839 1776 1809 0 +9.13(+0.51%)
Jan 20, 2016 1772 1818 1744 1800 0 +16.51(+0.93%)
Jan 19, 2016 1802 1820 1768 1784 0 +11.15(+0.63%)
Jan 15, 2016 1773 1773 1773 1773 0 -64.67(-3.52%)
Jan 14, 2016 1799 1857 1783 1837 0 +50.48(+2.83%)
Jan 13, 2016 1835 1855 1775 1787 0 -39.27(-2.15%)
Jan 12, 2016 1837 1859 1803 1826 0 +10.09(+0.56%)
Jan 11, 2016 1833 1842 1793 1816 0 +0.43(+0.02%)
Jan 08, 2016 1860 1872 1799 1816 0 -38.71(-2.09%)
Jan 07, 2016 1861 1891 1840 1854 0 -43.40(-2.29%)
Jan 06, 2016 1932 1946 1872 1898 0 -62.81(-3.20%)
Jan 05, 2016 1961 1981 1942 1960 0 +2.22(+0.11%)
Jan 04, 2016 1953 1973 1933 1958 0 -30.29(-1.52%)
Dec 31, 2015 1989 1989 1989 1989 0 -22.13(-1.10%)
Dec 30, 2015 2025 2040 2004 2011 0 -24.52(-1.20%)
Dec 29, 2015 2029 2050 2016 2035 0 +12.73(+0.63%)
Dec 28, 2015 2033 2038 1997 2022 0 -11.01(-0.54%)
Dec 24, 2015 2033 2033 2033 2033 0 -1.01(-0.05%)
Dec 23, 2015 2027 2050 2017 2034 0 +22.33(+1.11%)
Dec 22, 2015 1994 2021 1971 2012 0 +28.38(+1.43%)
Dec 21, 2015 1965 1990 1947 1984 0 +40.33(+2.08%)
Dec 18, 2015 1949 1967 1925 1943 0 -11.63(-0.59%)
Dec 17, 2015 1994 2005 1949 1955 0 -29.43(-1.48%)
Dec 16, 2015 1983 1997 1949 1984 0 +6.67(+0.34%)
Dec 15, 2015 1952 1991 1943 1978 0 +47.37(+2.45%)
Dec 14, 2015 1960 1968 1909 1930 0 -16.20(-0.83%)
Dec 11, 2015 1953 1975 1935 1947 0 -27.58(-1.40%)
Dec 10, 2015 1966 1992 1954 1974 0 +7.45(+0.38%)
Dec 09, 2015 1965 2001 1950 1967 0 -15.58(-0.79%)
Dec 08, 2015 1959 1994 1942 1982 0 +7.78(+0.39%)
Dec 07, 2015 1989 2001 1964 1975 0 -13.73(-0.69%)
Dec 04, 2015 1963 2001 1957 1988 0 +26.53(+1.35%)
Dec 03, 2015 2008 2017 1954 1962 0 -37.90(-1.90%)
Dec 02, 2015 1999 2022 1989 2000 0 -5.67(-0.28%)
Dec 01, 2015 1972 2010 1968 2005 0 +43.48(+2.22%)
Nov 30, 2015 1958 1976 1945 1962 0 +2.48(+0.13%)
Nov 27, 2015 1949 1930 1903 1959 0 +8.01(+0.41%)
Nov 25, 2015 1951 1951 1951 1951 0 +1.36(+0.07%)
Nov 24, 2015 1926 1962 1917 1950 0 +13.04(+0.67%)
Nov 23, 2015 1937 1940 1934 1937 0 -10.18(-0.52%)
Nov 20, 2015 1948 1952 1932 1947 0 +3.18(+0.16%)
Nov 19, 2015 1943 1961 1929 1944 0 +7.02(+0.36%)
Nov 18, 2015 1906 1942 1896 1937 0 +30.78(+1.61%)
Nov 17, 2015 1900 1924 1883 1906 0 +6.96(+0.37%)
Nov 16, 2015 1860 1904 1848 1899 0 +36.30(+1.95%)
Nov 13, 2015 1867 1889 1845 1863 0 +8.26(+0.45%)
Nov 12, 2015 1868 1884 1848 1855 0 -26.75(-1.42%)
Nov 11, 2015 1884 1898 1862 1881 0 -2.25(-0.12%)
Nov 10, 2015 1882 1898 1869 1884 0 -8.76(-0.46%)
Nov 09, 2015 1890 1908 1870 1892 0 -9.57(-0.50%)
Nov 06, 2015 1888 1914 1866 1902 0 -3.96(-0.21%)
Nov 05, 2015 1912 1929 1886 1906 0 -6.41(-0.34%)
Nov 04, 2015 1912 1928 1896 1912 0 +5.11(+0.27%)
Nov 03, 2015 1892 1917 1879 1907 0 +12.26(+0.65%)
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.