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 (%)
Oct 31, 2014 2128 2179 2116 2157 0 +70.04(+3.36%)
Oct 30, 2014 2079 2101 2049 2087 0 +6.28(+0.30%)
Oct 28, 2014 2063 2088 2047 2081 0 +26.64(+1.30%)
Oct 27, 2014 2055 2072 2054 2054 0 -6.14(-0.30%)
Oct 24, 2014 2057 2100 2031 2060 0 +28.44(+1.40%)
Oct 23, 2014 1991 2054 1982 2032 0 +8.48(+0.42%)
Oct 21, 2014 1983 2030 1958 2024 0 +42.17(+2.13%)
Oct 20, 2014 1945 1988 1935 1981 0 +28.71(+1.47%)
Oct 17, 2014 1971 1994 1943 1953 0 -1.97(-0.10%)
Oct 16, 2014 1900 1970 1895 1955 0 +19.18(+0.99%)
Oct 15, 2014 1888 1946 1862 1935 0 +19.39(+1.01%)
Oct 14, 2014 1901 1942 1886 1916 0 +36.35(+1.93%)
Oct 13, 2014 1929 1947 1870 1880 0 -44.50(-2.31%)
Oct 10, 2014 2010 2016 1907 1924 0 -108.61(-5.34%)
Oct 09, 2014 2070 2084 2022 2033 0 -49.66(-2.38%)
Oct 08, 2014 2040 2086 2016 2082 0 +41.00(+2.01%)
Oct 07, 2014 2058 2083 2035 2041 0 -25.63(-1.24%)
Oct 06, 2014 2081 2100 2053 2067 0 -6.14(-0.30%)
Oct 03, 2014 2076 2093 2057 2073 0 +13.43(+0.65%)
Oct 02, 2014 2061 2084 2024 2060 0 -16.95(-0.82%)
Oct 01, 2014 2127 2133 2068 2077 0 -47.90(-2.25%)
Sep 30, 2014 2139 2147 2115 2125 0 -18.63(-0.87%)
Sep 29, 2014 2125 2155 2116 2143 0 -2.79(-0.13%)
Sep 26, 2014 2137 2157 2128 2146 0 +22.27(+1.05%)
Sep 25, 2014 2156 2161 2108 2124 0 -69.72(-3.18%)
Sep 19, 2014 2220 2226 2185 2194 0 -17.71(-0.80%)
Sep 18, 2014 2190 2216 2180 2211 0 +26.77(+1.23%)
Sep 17, 2014 2167 2201 2157 2184 0 +18.30(+0.84%)
Sep 16, 2014 2133 2172 2119 2166 0 +30.88(+1.45%)
Sep 15, 2014 2159 2167 2124 2135 0 -23.15(-1.07%)
Sep 12, 2014 2181 2188 2152 2158 0 -37.36(-1.70%)
Sep 11, 2014 2163 2201 2155 2196 0 +15.08(+0.69%)
Sep 10, 2014 2186 2195 2166 2181 0 -0.62(-0.03%)
Sep 09, 2014 2189 2209 2173 2181 0 -12.73(-0.58%)
Sep 08, 2014 2196 2213 2181 2194 0 -2.55(-0.12%)
Sep 05, 2014 2182 2200 2170 2197 0 +7.59(+0.35%)
Sep 04, 2014 2210 2220 2184 2189 0 -26.64(-1.20%)
Sep 03, 2014 2220 2232 2202 2216 0 +0.13(+0.01%)
Sep 02, 2014 2211 2229 2194 2216 0 -0.49(-0.02%)
Sep 01, 2014 37.64 2216 2216 2216 0 +0.07(+0.00%)
Aug 29, 2014 2204 2225 2190 2216 0 +14.79(+0.67%)
Aug 28, 2014 2183 2209 2174 2201 0 +2.27(+0.10%)
Aug 27, 2014 2190 2210 2175 2199 0 +13.19(+0.60%)
Aug 26, 2014 2178 2197 2170 2186 0 +11.14(+0.51%)
Aug 25, 2014 2181 2188 2161 2175 0 +4.23(+0.19%)
Aug 22, 2014 2175 2188 2159 2170 0 -2.43(-0.11%)
Aug 21, 2014 2157 2179 2150 2173 0 +14.24(+0.66%)
Aug 20, 2014 2155 2174 2143 2159 0 +0.60(+0.03%)
Aug 19, 2014 2153 2170 2132 2158 0 +4.50(+0.21%)
Aug 18, 2014 2158 2173 2130 2153 0 +5.66(+0.26%)
Aug 15, 2014 2150 2165 2119 2148 0 +44.73(+2.13%)
Aug 14, 2014 2094 2115 2087 2103 0 +19.74(+0.95%)
Aug 13, 2014 2078 2097 2070 2083 0 -8.66(-0.41%)
Aug 12, 2014 2097 2115 2076 2092 0 -16.98(-0.81%)
Aug 11, 2014 2097 2134 2091 2109 0 +20.86(+1.00%)
Aug 08, 2014 2073 2094 2060 2088 0 +18.24(+0.88%)
Aug 07, 2014 2105 2119 2059 2070 0 -25.32(-1.21%)
Aug 06, 2014 2073 2110 2065 2095 0 +18.58(+0.89%)
Aug 05, 2014 2081 2103 2061 2077 0 -20.41(-0.97%)
Aug 04, 2014 2088 2109 2070 2097 0 +15.51(+0.75%)
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.