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, 2017 4277 4344 4254 4312 0 +51.54(+1.21%)
Oct 30, 2017 4287 4306 4224 4260 0 -40.47(-0.94%)
Oct 27, 2017 4280 4322 4205 4301 0 +41.96(+0.99%)
Oct 26, 2017 4220 4292 4199 4259 0 +76.96(+1.84%)
Oct 25, 2017 4237 4250 4119 4182 0 -56.51(-1.33%)
Oct 24, 2017 4251 4265 4203 4238 0 +0.38(+0.01%)
Oct 23, 2017 4252 4277 4205 4238 0 +11.56(+0.27%)
Oct 20, 2017 4220 4253 4199 4226 0 +39.92(+0.95%)
Oct 19, 2017 4185 4187 4180 4186 0 -5.73(-0.14%)
Oct 18, 2017 4162 4210 4105 4192 0 +47.48(+1.15%)
Oct 17, 2017 4141 4160 4092 4145 0 +15.21(+0.37%)
Oct 16, 2017 4097 4145 4082 4129 0 +55.66(+1.37%)
Oct 13, 2017 4058 4089 4033 4074 0 +39.70(+0.98%)
Oct 12, 2017 4018 4079 4010 4034 0 +14.63(+0.36%)
Oct 11, 2017 3980 4031 3967 4019 0 +31.37(+0.79%)
Oct 10, 2017 4011 4017 3935 3988 0 +3.45(+0.09%)
Oct 09, 2017 3981 4009 3956 3985 0 +14.79(+0.37%)
Oct 06, 2017 3913 3976 3903 3970 0 +45.94(+1.17%)
Oct 05, 2017 3957 3964 3889 3924 0 -25.59(-0.65%)
Oct 04, 2017 3945 3968 3905 3949 0 -3.68(-0.09%)
Oct 03, 2017 3977 3994 3910 3953 0 -13.34(-0.34%)
Oct 02, 2017 3962 4000 3920 3966 0 +11.96(+0.30%)
Sep 29, 2017 3895 3967 3870 3955 0 +71.18(+1.83%)
Sep 28, 2017 3805 3900 3784 3883 0 +75.13(+1.97%)
Sep 27, 2017 3690 3852 3672 3808 0 +178.02(+4.90%)
Sep 26, 2017 3672 3690 3603 3630 0 -17.39(-0.48%)
Sep 25, 2017 3716 3733 3623 3648 0 -92.79(-2.48%)
Sep 22, 2017 3676 3753 3669 3740 0 +51.61(+1.40%)
Sep 21, 2017 3698 3715 3653 3689 0 -6.17(-0.17%)
Sep 20, 2017 3762 3770 3656 3695 0 -65.68(-1.75%)
Sep 19, 2017 3753 3782 3718 3761 0 +18.86(+0.50%)
Sep 18, 2017 3703 3771 3693 3742 0 +66.59(+1.81%)
Sep 15, 2017 3657 3705 3644 3675 0 +20.18(+0.55%)
Sep 14, 2017 3607 3684 3594 3655 0 +41.16(+1.14%)
Sep 13, 2017 3622 3643 3577 3614 0 -3.19(-0.09%)
Sep 12, 2017 3608 3640 3578 3617 0 +20.08(+0.56%)
Sep 11, 2017 3545 3615 3542 3597 0 +83.73(+2.38%)
Sep 08, 2017 3553 3580 3499 3513 0 -58.25(-1.63%)
Sep 07, 2017 3542 3584 3515 3571 0 +41.97(+1.19%)
Sep 06, 2017 3526 3547 3487 3529 0 +20.24(+0.58%)
Sep 05, 2017 3524 3546 3467 3509 0 -37.46(-1.06%)
Sep 01, 2017 3539 3566 3516 3547 0 +15.27(+0.43%)
Aug 31, 2017 3543 3558 3510 3531 0 -6.45(-0.18%)
Aug 30, 2017 3465 3541 3457 3538 0 +70.61(+2.04%)
Aug 29, 2017 3403 3478 3392 3467 0 +25.46(+0.74%)
Aug 28, 2017 3419 3450 3408 3442 0 +28.54(+0.84%)
Aug 25, 2017 3435 3455 3393 3413 0 -13.76(-0.40%)
Aug 24, 2017 3466 3474 3398 3427 0 -22.50(-0.65%)
Aug 23, 2017 3451 3474 3423 3450 0 -27.09(-0.78%)
Aug 22, 2017 3412 3486 3408 3477 0 +84.06(+2.48%)
Aug 21, 2017 3434 3445 3364 3393 0 -44.08(-1.28%)
Aug 18, 2017 3445 3480 3395 3437 0 +46.44(+1.37%)
Aug 17, 2017 3473 3485 3384 3390 0 -94.65(-2.72%)
Aug 16, 2017 3471 3511 3441 3485 0 +33.08(+0.96%)
Aug 15, 2017 3455 3480 3423 3452 0 +6.46(+0.19%)
Aug 14, 2017 3427 3473 3414 3445 0 +58.28(+1.72%)
Aug 11, 2017 3313 3393 3307 3387 0 +75.74(+2.29%)
Aug 10, 2017 3402 3414 3303 3311 0 -118.48(-3.45%)
Aug 09, 2017 3404 3449 3375 3430 0 -9.08(-0.26%)
Aug 08, 2017 3464 3495 3421 3439 0 -25.29(-0.73%)
Aug 07, 2017 3378 3475 3371 3464 0 +90.08(+2.67%)
Aug 04, 2017 3375 3411 3341 3374 0 -4.08(-0.12%)
Aug 03, 2017 3394 3424 3354 3378 0 -24.23(-0.71%)
Aug 02, 2017 3532 3537 3381 3402 0 -112.99(-3.21%)
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.