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 (%)
Dec 31, 2009 1485 1485 1485 0 -8.74(-0.59%)
Dec 30, 2009 1466 1499 1464 1493 0 +15.36(+1.04%)
Dec 29, 2009 1480 1495 1470 1478 0 -8.28(-0.56%)
Dec 28, 2009 1491 1506 1475 1486 0 -7.04(-0.47%)
Dec 24, 2009 1484 1500 1480 1493 0 +10.46(+0.71%)
Dec 23, 2009 1488 1500 1473 1483 0 +1.00(+0.07%)
Dec 22, 2009 1475 1494 1467 1482 0 +18.94(+1.29%)
Dec 21, 2009 1443 1475 1439 1463 0 +28.40(+1.98%)
Dec 18, 2009 1427 1444 1412 1434 0 +17.43(+1.23%)
Dec 17, 2009 1431 1441 1410 1417 0 -23.67(-1.64%)
Dec 16, 2009 1437 1462 1427 1441 0 +12.12(+0.85%)
Dec 15, 2009 1429 1448 1418 1429 0 -7.95(-0.55%)
Dec 14, 2009 1432 1443 1416 1436 0 +24.24(+1.72%)
Dec 11, 2009 1419 1432 1399 1412 0 +6.58(+0.47%)
Dec 10, 2009 1418 1434 1398 1406 0 -9.50(-0.67%)
Dec 09, 2009 1408 1422 1389 1415 0 +2.86(+0.20%)
Dec 08, 2009 1410 1426 1390 1412 0 -8.68(-0.61%)
Dec 07, 2009 1417 1439 1408 1421 0 +3.04(+0.21%)
Dec 04, 2009 1413 1438 1390 1418 0 +20.07(+1.44%)
Dec 03, 2009 1391 1417 1382 1398 0 +14.15(+1.02%)
Dec 02, 2009 1352 1391 1348 1384 0 +34.27(+2.54%)
Dec 01, 2009 1320 1358 1315 1349 0 +44.99(+3.45%)
Nov 30, 2009 1311 1321 1285 1304 0 -6.83(-0.52%)
Nov 27, 2009 1293 1325 1284 1311 0 -24.73(-1.85%)
Nov 25, 2009 1336 1336 1336 0 +9.70(+0.73%)
Nov 24, 2009 1326 1335 1309 1326 0 +0.00(+0.00%)
Nov 23, 2009 1326 1347 1314 1326 0 +16.77(+1.28%)
Nov 20, 2009 1308 1322 1292 1310 0 -10.92(-0.83%)
Nov 19, 2009 1338 1344 1303 1320 0 -46.35(-3.39%)
Nov 18, 2009 1380 1388 1357 1367 0 -13.27(-0.96%)
Nov 17, 2009 1376 1389 1357 1380 0 +1.52(+0.11%)
Nov 16, 2009 1353 1386 1349 1379 0 +39.12(+2.92%)
Nov 13, 2009 1329 1352 1315 1339 0 +16.74(+1.27%)
Nov 12, 2009 1339 1357 1315 1323 0 -23.76(-1.76%)
Nov 11, 2009 1343 1365 1331 1346 0 +24.87(+1.88%)
Nov 10, 2009 1329 1344 1309 1322 0 -9.14(-0.69%)
Nov 09, 2009 1306 1339 1300 1331 0 +42.41(+3.29%)
Nov 06, 2009 1288 1310 1271 1288 0 -2.26(-0.18%)
Nov 05, 2009 1265 1297 1258 1291 0 +41.23(+3.30%)
Nov 04, 2009 1261 1277 1244 1249 0 +6.38(+0.51%)
Nov 03, 2009 1244 1256 1218 1243 0 -17.52(-1.39%)
Nov 02, 2009 1263 1282 1238 1261 0 +9.53(+0.76%)
Oct 30, 2009 1296 1305 1242 1251 0 -57.53(-4.40%)
Oct 29, 2009 1288 1319 1281 1309 0 +38.74(+3.05%)
Oct 28, 2009 1314 1328 1242 1270 0 -57.56(-4.34%)
Oct 27, 2009 1359 1375 1320 1327 0 -31.63(-2.33%)
Oct 26, 2009 1373 1401 1348 1359 0 -9.86(-0.72%)
Oct 23, 2009 1375 1402 1360 1369 0 -31.00(-2.21%)
Oct 22, 2009 1391 1408 1366 1400 0 +15.79(+1.14%)
Oct 21, 2009 1399 1426 1370 1384 0 -12.25(-0.88%)
Oct 20, 2009 1392 1421 1384 1396 0 -12.19(-0.87%)
Oct 19, 2009 1395 1422 1381 1408 0 +22.43(+1.62%)
Oct 16, 2009 1401 1409 1368 1386 0 -24.80(-1.76%)
Oct 15, 2009 1417 1427 1391 1411 0 -12.00(-0.84%)
Oct 14, 2009 1427 1439 1394 1423 0 +17.56(+1.25%)
Oct 13, 2009 1420 1431 1394 1405 0 -3.65(-0.26%)
Oct 12, 2009 1410 1429 1385 1409 0 +30.54(+2.22%)
Oct 09, 2009 1354 1383 1343 1378 0 +29.35(+2.18%)
Oct 08, 2009 1352 1365 1327 1349 0 +9.82(+0.73%)
Oct 07, 2009 1342 1351 1322 1339 0 -11.29(-0.84%)
Oct 06, 2009 1330 1361 1322 1351 0 +39.76(+3.03%)
Oct 05, 2009 1296 1319 1280 1311 0 +24.76(+1.93%)
Oct 02, 2009 1289 1310 1274 1286 0 -18.40(-1.41%)
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.