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 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+0.87%)
Dec 01, 2011 1372 1480 1446 1468 0 +8.44(+0.58%)
Nov 30, 2011 1337 1467 1412 1459 0 +74.89(+5.41%)
Nov 29, 2011 1308 1405 1375 1385 0 -9.12(-0.65%)
Nov 28, 2011 1302 1409 1376 1394 0 +45.66(+3.39%)
Nov 25, 2011 1266 1379 1344 1348 0 -11.19(-0.82%)
Nov 24, 2011 1385 1390 1354 1359 0 -0.28(-0.02%)
Nov 23, 2011 1385 1391 1354 1360 0 -34.89(-2.50%)
Nov 22, 2011 1330 1433 1387 1394 0 -26.26(-1.85%)
Nov 21, 2011 1338 1440 1400 1421 0 -27.25(-1.88%)
Nov 18, 2011 1476 1483 1438 1448 0 -18.40(-1.25%)
Nov 17, 2011 1426 1520 1448 1466 0 -61.17(-4.00%)
Nov 16, 2011 1443 1561 1519 1527 0 -24.51(-1.58%)
Nov 15, 2011 1438 1564 1517 1552 0 +14.50(+0.94%)
Nov 14, 2011 1469 1568 1526 1538 0 -26.81(-1.71%)
Nov 11, 2011 1437 1574 1517 1564 0 +54.57(+3.61%)
Nov 10, 2011 1427 1529 1486 1510 0 +11.54(+0.77%)
Nov 09, 2011 1530 1537 1493 1498 0 -78.12(-4.96%)
Nov 08, 2011 1575 1587 1548 1576 0 +18.95(+1.22%)
Nov 07, 2011 1554 1567 1529 1557 0 -8.22(-0.53%)
Nov 04, 2011 1541 1578 1528 1566 0 +17.90(+1.16%)
Nov 03, 2011 1521 1557 1492 1548 0 +41.13(+2.73%)
Nov 02, 2011 1506 1525 1487 1507 0 +9.52(+0.64%)
Nov 01, 2011 1490 1521 1475 1497 0 -47.51(-3.08%)
Oct 31, 2011 1560 1574 1537 1545 0 -200.53(-11.49%)
Oct 28, 2011 1729 1761 1712 1745 0 -4.56(-0.26%)
Oct 27, 2011 1711 1770 1699 1750 0 +81.29(+4.87%)
Oct 26, 2011 1683 1696 1638 1668 0 +107.66(+6.90%)
Oct 25, 2011 1571 1594 1549 1561 0 +43.39(+2.86%)
Oct 24, 2011 1481 1525 1477 1517 0 +45.50(+3.09%)
Oct 21, 2011 1460 1488 1447 1472 0 +31.10(+2.16%)
Oct 20, 2011 1445 1459 1405 1441 0 -16.18(-1.11%)
Oct 19, 2011 1479 1492 1450 1457 0 -30.52(-2.05%)
Oct 18, 2011 1464 1495 1440 1487 0 +29.65(+2.03%)
Oct 17, 2011 1479 1489 1446 1458 0 -34.92(-2.34%)
Oct 14, 2011 1494 1503 1464 1493 0 +7.57(+0.51%)
Oct 13, 2011 1456 1494 1449 1485 0 +20.50(+1.40%)
Oct 12, 2011 1437 1486 1431 1465 0 +49.83(+3.52%)
Oct 11, 2011 1409 1427 1395 1415 0 -7.60(-0.53%)
Oct 10, 2011 1410 1436 1395 1422 0 +33.25(+2.39%)
Oct 07, 2011 1389 1416 1366 1389 0 +10.90(+0.79%)
Oct 06, 2011 1370 1386 1343 1378 0 +20.74(+1.53%)
Oct 05, 2011 1326 1367 1305 1357 0 +26.13(+1.96%)
Oct 04, 2011 1258 1335 1250 1331 0 +60.85(+4.79%)
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.