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 (%)
May 29, 2009 1070 1087 1050 1077 0 +10.29(+0.97%)
May 28, 2009 1063 1080 1036 1066 0 +11.00(+1.04%)
May 27, 2009 1049 1084 1034 1055 0 +8.60(+0.82%)
May 26, 2009 1005 1057 999.76 1047 0 +28.56(+2.81%)
May 25, 2009 1026 1040 1004 1018 0 +0.00(+0.00%)
May 22, 2009 1026 1040 1004 1018 0 -3.70(-0.36%)
May 21, 2009 1039 1051 1006 1022 0 -21.54(-2.06%)
May 20, 2009 1062 1087 1037 1043 0 -10.61(-1.01%)
May 19, 2009 1043 1074 1029 1054 0 +17.77(+1.71%)
May 18, 2009 1008 1043 1002 1036 0 +42.17(+4.24%)
May 15, 2009 1007 1023 983.57 994.01 0 -11.24(-1.12%)
May 14, 2009 992.03 1023 983.26 1005 0 +21.68(+2.20%)
May 13, 2009 1004 1017 972.69 983.57 0 -41.02(-4.00%)
May 12, 2009 1055 1061 1002 1025 0 -19.27(-1.85%)
May 11, 2009 1038 1065 1020 1044 0 -15.57(-1.47%)
May 08, 2009 1073 1083 1023 1059 0 +0.98(+0.09%)
May 07, 2009 1119 1126 1038 1058 0 -58.93(-5.27%)
May 06, 2009 1112 1131 1086 1117 0 +10.43(+0.94%)
May 05, 2009 1132 1140 1089 1107 0 -28.32(-2.49%)
May 04, 2009 1104 1143 1086 1135 0 +54.94(+5.09%)
May 01, 2009 1090 1102 1056 1080 0 -2.65(-0.24%)
Apr 30, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
Apr 01, 2009 894.34 935.64 886.77 927.44 0 +20.83(+2.30%)
Mar 31, 2009 905.04 928.10 892.95 906.61 0 +10.21(+1.14%)
Mar 30, 2009 913.26 920.49 878.32 896.40 0 -44.89(-4.77%)
Mar 27, 2009 951.03 964.11 930.01 941.28 0 -33.96(-3.48%)
Mar 26, 2009 929.34 982.67 921.12 975.25 0 +54.07(+5.87%)
Mar 25, 2009 909.71 944.78 888.86 921.18 0 +27.55(+3.08%)
Mar 24, 2009 909.42 926.89 886.06 893.63 0 -35.32(-3.80%)
Mar 23, 2009 902.90 931.28 876.08 928.96 0 +72.08(+8.41%)
Mar 20, 2009 897.84 910.43 845.58 856.88 0 -39.05(-4.36%)
Mar 19, 2009 914.08 921.22 884.23 895.93 0 -11.50(-1.27%)
Mar 18, 2009 869.99 913.03 857.85 907.43 0 +30.12(+3.43%)
Mar 17, 2009 849.46 878.68 833.70 877.31 0 +27.60(+3.25%)
Mar 16, 2009 870.59 884.18 840.69 849.71 0 -14.94(-1.73%)
Mar 13, 2009 840.34 870.85 829.86 864.64 0 +25.39(+3.03%)
Mar 12, 2009 795.37 843.51 787.28 839.25 0 +37.70(+4.70%)
Mar 11, 2009 787.29 814.52 772.55 801.55 0 +22.56(+2.90%)
Mar 10, 2009 746.96 787.70 736.13 778.99 0 +55.52(+7.67%)
Mar 09, 2009 725.35 760.30 713.65 723.47 0 -12.69(-1.72%)
Mar 06, 2009 752.89 770.90 715.01 736.16 0 -8.09(-1.09%)
Mar 05, 2009 746.64 772.56 733.76 744.25 0 -22.22(-2.90%)
Mar 04, 2009 737.39 778.21 733.48 766.47 0 +44.25(+6.13%)
Mar 03, 2009 729.32 741.19 708.51 722.22 0 +3.34(+0.46%)
Mar 02, 2009 742.81 756.90 713.86 718.88 0 -37.80(-5.00%)
Feb 27, 2009 764.80 788.44 749.00 756.67 0 -24.19(-3.10%)
Feb 26, 2009 786.83 812.81 765.52 780.87 0 -3.38(-0.43%)
Feb 25, 2009 755.51 806.51 740.16 784.24 0 +22.20(+2.91%)
Feb 24, 2009 737.93 768.79 728.33 762.04 0 +32.00(+4.38%)
Feb 23, 2009 763.80 773.33 723.87 730.04 0 -42.92(-5.55%)
Feb 20, 2009 752.99 788.67 740.88 772.97 0 +8.41(+1.10%)
Feb 19, 2009 797.56 803.75 758.58 764.56 0 -24.92(-3.16%)
Feb 18, 2009 798.29 814.05 774.95 789.48 0 -2.53(-0.32%)
Feb 17, 2009 825.96 833.06 786.74 792.01 0 -66.65(-7.76%)
Feb 16, 2009 848.64 873.13 837.25 858.66 0 +0.00(+0.00%)
Feb 13, 2009 848.64 873.13 837.25 858.66 0 +16.66(+1.98%)
Feb 12, 2009 823.90 855.16 806.77 842.00 0 -1.14(-0.14%)
Feb 11, 2009 837.44 863.20 820.61 843.14 0 +6.12(+0.73%)
Feb 10, 2009 869.68 893.56 830.37 837.02 0 -48.20(-5.45%)
Feb 09, 2009 893.80 905.41 870.84 885.23 0 -8.08(-0.90%)
Feb 06, 2009 866.33 900.24 857.90 893.31 0 +30.23(+3.50%)
Feb 05, 2009 826.51 872.80 819.33 863.08 0 +24.82(+2.96%)
Feb 04, 2009 822.70 869.07 813.67 838.26 0 +11.89(+1.44%)
Feb 03, 2009 813.56 833.99 794.66 826.37 0 +17.31(+2.14%)
Feb 02, 2009 797.51 823.79 783.01 809.06 0 -0.71(-0.09%)
Jan 30, 2009 828.83 848.39 800.87 809.76 0 -9.10(-1.11%)
Jan 29, 2009 853.71 861.69 806.69 818.87 0 -59.38(-6.76%)
Jan 28, 2009 864.61 888.95 853.30 878.25 0 +35.02(+4.15%)
Jan 27, 2009 823.91 854.72 818.44 843.22 0 +24.09(+2.94%)
Jan 26, 2009 811.24 841.01 800.63 819.13 0 +5.41(+0.66%)
Jan 23, 2009 763.28 828.60 758.62 813.72 0 +31.68(+4.05%)
Jan 22, 2009 784.44 805.03 759.61 782.04 0 -25.35(-3.14%)
Jan 21, 2009 804.35 819.43 769.50 807.39 0 +21.13(+2.69%)
Jan 20, 2009 831.46 842.99 780.04 786.26 0 -55.68(-6.61%)
Jan 19, 2009 839.05 853.97 804.80 841.94 0 +0.00(+0.00%)
Jan 16, 2009 839.05 853.97 804.80 841.94 0 +27.25(+3.35%)
Jan 15, 2009 809.87 828.38 775.76 814.68 0 +7.13(+0.88%)
Jan 14, 2009 823.22 834.41 797.02 807.56 0 -35.37(-4.20%)
Jan 13, 2009 830.95 869.06 819.56 842.92 0 +1.69(+0.20%)
Jan 12, 2009 865.81 871.85 830.96 841.23 0 -27.77(-3.20%)
Jan 09, 2009 894.55 900.37 852.97 869.00 0 -30.68(-3.41%)
Jan 08, 2009 878.73 904.26 858.91 899.68 0 +9.84(+1.11%)
Jan 07, 2009 912.03 923.06 874.25 889.84 0 -45.88(-4.90%)
Jan 06, 2009 897.99 946.68 886.05 935.72 0 +48.76(+5.50%)
Jan 05, 2009 875.34 900.10 863.91 886.96 0 +0.57(+0.06%)
Jan 02, 2009 852.94 893.63 840.63 886.39 0 +30.20(+3.53%)
Jan 01, 2009 849.48 872.13 839.09 856.19 0 +0.00(+0.00%)
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%)
Oct 01, 2008 1183 1199 1160 1177 0 -14.96(-1.26%)
Sep 30, 2008 1184 1212 1162 1191 0 +39.41(+3.42%)
Sep 29, 2008 1227 1241 1137 1152 0 -106.20(-8.44%)
Sep 26, 2008 1234 1273 1220 1258 0 -8.83(-0.70%)
Sep 25, 2008 1253 1284 1240 1267 0 +20.73(+1.66%)
Sep 24, 2008 1251 1278 1233 1246 0 -1.30(-0.10%)
Sep 23, 2008 1267 1289 1233 1248 0 -19.71(-1.56%)
Sep 22, 2008 1314 1326 1260 1267 0 -55.03(-4.16%)
Sep 19, 2008 1328 1377 1050 1322 0 +38.74(+3.02%)
Sep 18, 2008 1247 1299 1202 1284 0 +54.80(+4.46%)
Sep 17, 2008 1252 1292 1216 1229 0 -46.38(-3.64%)
Sep 16, 2008 1236 1293 1226 1275 0 +21.80(+1.74%)
Sep 15, 2008 1253 1293 1236 1253 0 -36.97(-2.86%)
Sep 12, 2008 1297 1306 1266 1290 0 -21.10(-1.61%)
Sep 11, 2008 1296 1323 1274 1312 0 -3.18(-0.24%)
Sep 10, 2008 1329 1342 1298 1315 0 -3.29(-0.25%)
Sep 09, 2008 1358 1369 1311 1318 0 -39.13(-2.88%)
Sep 08, 2008 1372 1385 1328 1357 0 +17.40(+1.30%)
Sep 05, 2008 1318 1354 1302 1340 0 +10.29(+0.77%)
Sep 04, 2008 1356 1372 1324 1329 0 -45.94(-3.34%)
Sep 03, 2008 1414 1421 1369 1375 0 -46.92(-3.30%)
Sep 02, 2008 1455 1473 1412 1422 0 -11.95(-0.83%)
Sep 01, 2008 1473 1478 1423 1434 0 +0.00(+0.00%)
Aug 29, 2008 1473 1478 1423 1434 0 -44.01(-2.98%)
Aug 28, 2008 1471 1485 1460 1478 0 +17.83(+1.22%)
Aug 27, 2008 1449 1480 1440 1460 0 +14.70(+1.02%)
Aug 26, 2008 1447 1459 1429 1446 0 +0.98(+0.07%)
Aug 25, 2008 1461 1469 1438 1445 0 -20.40(-1.39%)
Aug 22, 2008 1459 1478 1447 1465 0 +9.59(+0.66%)
Aug 21, 2008 1448 1469 1434 1456 0 -2.48(-0.17%)
Aug 20, 2008 1461 1482 1441 1458 0 +4.81(+0.33%)
Aug 19, 2008 1467 1477 1443 1453 0 -28.72(-1.94%)
Aug 18, 2008 1512 1520 1462 1482 0 -30.23(-2.00%)
Aug 15, 2008 1515 1530 1496 1512 0 +1.31(+0.09%)
Aug 14, 2008 1506 1526 1491 1511 0 -6.24(-0.41%)
Aug 13, 2008 1515 1547 1487 1517 0 +14.02(+0.93%)
Aug 12, 2008 1505 1528 1487 1503 0 -6.92(-0.46%)
Aug 11, 2008 1492 1534 1474 1510 0 +20.99(+1.41%)
Aug 08, 2008 1444 1498 1435 1489 0 +33.23(+2.28%)
Aug 07, 2008 1431 1475 1416 1456 0 +16.78(+1.17%)
Aug 06, 2008 1425 1451 1402 1439 0 +15.51(+1.09%)
Aug 05, 2008 1411 1431 1396 1424 0 +26.90(+1.93%)
Aug 04, 2008 1396 1418 1378 1397 0 +3.98(+0.29%)
Aug 01, 2008 1396 1417 1366 1393 0 -6.39(-0.46%)
Jul 31, 2008 1393 1433 1381 1399 0 -12.92(-0.92%)
Jul 30, 2008 1404 1438 1387 1412 0 +19.11(+1.37%)
Jul 29, 2008 1391 1406 1360 1393 0 +28.09(+2.06%)
Jul 28, 2008 1386 1397 1355 1365 0 -27.14(-1.95%)
Jul 25, 2008 1397 1414 1372 1392 0 -4.02(-0.29%)
Jul 24, 2008 1430 1438 1378 1396 0 -53.04(-3.66%)
Jul 23, 2008 1440 1470 1424 1449 0 +12.10(+0.84%)
Jul 22, 2008 1437 1459 1410 1437 0 -26.87(-1.84%)
Jul 21, 2008 1480 1499 1451 1464 0 -2.55(-0.17%)
Jul 18, 2008 1476 1494 1442 1466 0 -15.40(-1.04%)
Jul 17, 2008 1453 1491 1433 1482 0 +38.88(+2.69%)
Jul 16, 2008 1403 1455 1386 1443 0 +24.13(+1.70%)
Jul 15, 2008 1398 1460 1377 1419 0 +14.34(+1.02%)
Jul 14, 2008 1429 1441 1389 1404 0 -12.79(-0.90%)
Jul 11, 2008 1398 1436 1377 1417 0 -16.18(-1.13%)
Jul 10, 2008 1413 1445 1401 1433 0 +23.48(+1.67%)
Jul 09, 2008 1467 1477 1405 1410 0 -55.93(-3.82%)
Jul 08, 2008 1458 1481 1432 1466 0 -5.21(-0.35%)
Jul 07, 2008 1475 1506 1446 1471 0 +4.14(+0.28%)
Jul 04, 2008 1484 1497 1446 1467 0 +0.00(+0.00%)
Jul 03, 2008 1484 1497 1446 1467 0 -10.20(-0.69%)
Jul 02, 2008 1518 1531 1469 1477 0 -39.36(-2.60%)
Jul 01, 2008 1494 1527 1477 1516 0 +9.69(+0.64%)
Jun 30, 2008 1515 1540 1495 1507 0 -13.10(-0.86%)
Jun 27, 2008 1518 1541 1491 1520 0 +2.97(+0.20%)
Jun 26, 2008 1564 1570 1507 1517 0 -68.82(-4.34%)
Jun 25, 2008 1563 1608 1555 1586 0 +32.26(+2.08%)
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.