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, 2008 849.48 872.13 839.09 856.19 0 +5.31(+0.62%)
Dec 30, 2008 825.36 857.62 816.77 850.87 0 +33.09(+4.05%)
Dec 29, 2008 818.95 829.32 802.41 817.79 0 -1.32(-0.16%)
Dec 26, 2008 820.81 829.63 806.54 819.11 0 -1.65(-0.20%)
Dec 25, 2008 815.07 827.37 807.67 820.75 0 +0.00(+0.00%)
Dec 24, 2008 815.07 827.37 807.67 820.75 0 +10.31(+1.27%)
Dec 23, 2008 838.55 844.84 801.74 810.45 0 -20.84(-2.51%)
Dec 22, 2008 846.70 853.58 810.72 831.29 0 -23.93(-2.80%)
Dec 19, 2008 856.04 882.51 842.01 855.22 0 +9.00(+1.06%)
Dec 18, 2008 882.37 891.97 832.26 846.22 0 -31.93(-3.64%)
Dec 17, 2008 858.03 895.53 844.28 878.15 0 +3.87(+0.44%)
Dec 16, 2008 837.68 877.77 826.13 874.28 0 +50.54(+6.14%)
Dec 15, 2008 846.01 854.32 805.99 823.74 0 -15.26(-1.82%)
Dec 12, 2008 784.58 847.24 780.24 839.00 0 +37.87(+4.73%)
Dec 11, 2008 815.73 844.73 790.00 801.13 0 -17.49(-2.14%)
Dec 10, 2008 809.64 844.63 795.01 818.62 0 +26.99(+3.41%)
Dec 09, 2008 760.96 826.46 744.75 791.63 0 +18.03(+2.33%)
Dec 08, 2008 765.32 785.77 749.32 773.60 0 +19.13(+2.54%)
Dec 05, 2008 726.04 759.96 699.25 754.47 0 +20.66(+2.82%)
Dec 04, 2008 740.98 774.00 719.06 733.81 0 -16.77(-2.23%)
Dec 03, 2008 723.77 758.28 696.68 750.58 0 +20.47(+2.80%)
Dec 02, 2008 730.10 750.06 703.02 730.11 0 +1.38(+0.19%)
Dec 01, 2008 765.68 773.17 724.96 728.73 0 -62.28(-7.87%)
Nov 28, 2008 789.74 804.19 772.68 791.01 0 -9.00(-1.12%)
Nov 27, 2008 729.65 804.70 722.81 800.01 0 +0.00(+0.00%)
Nov 26, 2008 729.65 804.70 722.81 800.01 0 +62.57(+8.48%)
Nov 25, 2008 758.80 762.98 715.70 737.44 0 -9.94(-1.33%)
Nov 24, 2008 715.26 754.62 700.47 747.38 0 +46.08(+6.57%)
Nov 21, 2008 678.98 710.57 646.27 701.30 0 +41.48(+6.29%)
Nov 20, 2008 678.69 720.29 650.14 659.82 0 -24.55(-3.59%)
Nov 19, 2008 748.67 758.00 682.84 684.38 0 -72.39(-9.57%)
Nov 18, 2008 777.98 791.01 730.27 756.76 0 -19.99(-2.57%)
Nov 17, 2008 794.54 808.65 770.10 776.75 0 -25.91(-3.23%)
Nov 14, 2008 836.01 851.52 787.89 802.66 0 -67.30(-7.74%)
Nov 13, 2008 788.69 875.69 759.88 869.97 0 +81.08(+10.28%)
Nov 12, 2008 825.50 844.32 784.81 788.89 0 -54.70(-6.48%)
Nov 11, 2008 851.04 867.46 821.06 843.59 0 -19.03(-2.21%)
Nov 10, 2008 913.74 919.89 853.85 862.62 0 -33.84(-3.78%)
Nov 07, 2008 881.03 906.91 864.15 896.47 0 +30.44(+3.51%)
Nov 06, 2008 940.84 948.33 858.90 866.03 0 -89.55(-9.37%)
Nov 05, 2008 997.79 1014 951.51 955.58 0 -67.14(-6.56%)
Nov 04, 2008 1007 1040 982.86 1023 0 +37.33(+3.79%)
Nov 03, 2008 986.79 1007 962.42 985.39 0 -1.48(-0.15%)
Oct 31, 2008 933.98 1015 915.31 986.87 0 +52.95(+5.67%)
Oct 30, 2008 933.94 957.50 899.00 933.92 0 +26.76(+2.95%)
Oct 29, 2008 917.78 941.79 883.74 907.16 0 -22.48(-2.42%)
Oct 28, 2008 872.93 941.49 838.25 929.64 0 +82.10(+9.69%)
Oct 27, 2008 843.30 888.77 818.84 847.54 0 -8.80(-1.03%)
Oct 24, 2008 809.09 885.22 790.95 856.34 0 -13.60(-1.56%)
Oct 23, 2008 883.86 903.42 832.51 869.94 0 -12.85(-1.46%)
Oct 22, 2008 920.30 942.03 866.85 882.79 0 -54.03(-5.77%)
Oct 21, 2008 963.35 978.09 930.96 936.82 0 -48.15(-4.89%)
Oct 20, 2008 956.83 1000 943.89 984.97 0 +51.99(+5.57%)
Oct 17, 2008 931.51 995.90 905.25 932.98 0 -28.17(-2.93%)
Oct 16, 2008 916.54 966.30 867.55 961.14 0 +54.09(+5.96%)
Oct 15, 2008 970.94 998.15 899.33 907.05 0 -81.06(-8.20%)
Oct 14, 2008 1054 1067 972.16 988.12 0 -47.38(-4.58%)
Oct 13, 2008 993.99 1041 966.47 1036 0 +83.88(+8.81%)
Oct 10, 2008 921.07 1009 882.31 951.62 0 +3.69(+0.39%)
Oct 09, 2008 988.67 1014 932.85 947.93 0 -23.29(-2.40%)
Oct 08, 2008 953.57 1022 928.03 971.23 0 +0.20(+0.02%)
Oct 07, 2008 1062 1077 967.54 971.03 0 -79.43(-7.56%)
Oct 06, 2008 1082 1088 995.30 1050 0 -49.60(-4.51%)
Oct 03, 2008 1127 1163 1094 1100 0 -16.97(-1.52%)
Oct 02, 2008 1164 1175 1110 1117 0 -59.50(-5.06%)
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.