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 31, 2017 3604 3623 3563 3592 0 -0.10(-0.00%)
May 30, 2017 3578 3611 3563 3592 0 +13.40(+0.37%)
May 26, 2017 3552 3586 3534 3578 0 +19.16(+0.54%)
May 25, 2017 3545 3577 3525 3559 0 +26.75(+0.76%)
May 24, 2017 3546 3560 3513 3533 0 -3.11(-0.09%)
May 23, 2017 3536 3549 3496 3536 0 +8.48(+0.24%)
May 22, 2017 3508 3544 3469 3527 0 +33.37(+0.96%)
May 19, 2017 3516 3561 3469 3494 0 +27.64(+0.80%)
May 18, 2017 3414 3479 3384 3466 0 +55.79(+1.64%)
May 17, 2017 3515 3523 3407 3410 0 -136.50(-3.85%)
May 16, 2017 3529 3552 3500 3547 0 +40.25(+1.15%)
May 15, 2017 3479 3521 3469 3507 0 +48.95(+1.42%)
May 12, 2017 3474 3486 3433 3458 0 -16.98(-0.49%)
May 11, 2017 3453 3484 3429 3475 0 +23.64(+0.69%)
May 10, 2017 3449 3478 3429 3451 0 +21.93(+0.64%)
May 09, 2017 3415 3447 3403 3429 0 +22.44(+0.66%)
May 08, 2017 3431 3441 3396 3407 0 -21.01(-0.61%)
May 05, 2017 3438 3446 3387 3428 0 +1.60(+0.05%)
May 04, 2017 3421 3441 3399 3426 0 +11.26(+0.33%)
May 03, 2017 3421 3433 3385 3415 0 -10.54(-0.31%)
May 02, 2017 3427 3439 3384 3425 0 +2.47(+0.07%)
May 01, 2017 3377 3436 3357 3423 0 +65.41(+1.95%)
Apr 28, 2017 3404 3434 3348 3357 0 -70.33(-2.05%)
Apr 27, 2017 3389 3456 3373 3428 0 +64.61(+1.92%)
Apr 26, 2017 3367 3383 3330 3363 0 -12.98(-0.38%)
Apr 25, 2017 3356 3387 3329 3376 0 +44.95(+1.35%)
Apr 24, 2017 3329 3344 3301 3331 0 +54.83(+1.67%)
Apr 21, 2017 3276 3291 3243 3276 0 +3.42(+0.10%)
Apr 20, 2017 3241 3280 3220 3273 0 +54.16(+1.68%)
Apr 19, 2017 3195 3239 3182 3219 0 +94.11(+3.01%)
Apr 18, 2017 3113 3137 3094 3125 0 -4.16(-0.13%)
Apr 17, 2017 3101 3134 3093 3129 0 +30.50(+0.98%)
Apr 13, 2017 3112 3148 3087 3098 0 -22.45(-0.72%)
Apr 12, 2017 3152 3159 3107 3121 0 -28.79(-0.91%)
Apr 11, 2017 3170 3178 3104 3150 0 -31.99(-1.01%)
Apr 10, 2017 3187 3209 3169 3182 0 -7.06(-0.22%)
Apr 07, 2017 3167 3198 3157 3189 0 +12.97(+0.41%)
Apr 06, 2017 3159 3183 3125 3176 0 +17.48(+0.55%)
Apr 05, 2017 3200 3222 3152 3158 0 -32.57(-1.02%)
Apr 04, 2017 3179 3204 3165 3191 0 +2.00(+0.06%)
Apr 03, 2017 3197 3212 3161 3189 0 -2.25(-0.07%)
Mar 31, 2017 3186 3212 3167 3191 0 -7.57(-0.24%)
Mar 30, 2017 3188 3213 3181 3199 0 +11.99(+0.38%)
Mar 29, 2017 3183 3196 3167 3187 0 +2.17(+0.07%)
Mar 28, 2017 3178 3207 3168 3184 0 -0.30(-0.01%)
Mar 27, 2017 3148 3197 3132 3185 0 +8.92(+0.28%)
Mar 24, 2017 3193 3222 3160 3176 0 +21.73(+0.69%)
Mar 23, 2017 3151 3177 3134 3154 0 +1.12(+0.04%)
Mar 22, 2017 3126 3157 3112 3153 0 +26.94(+0.86%)
Mar 21, 2017 3204 3214 3111 3126 0 -68.93(-2.16%)
Mar 20, 2017 3184 3216 3169 3195 0 +16.23(+0.51%)
Mar 17, 2017 3169 3193 3153 3179 0 +24.83(+0.79%)
Mar 16, 2017 3143 3169 3131 3154 0 +16.21(+0.52%)
Mar 15, 2017 3098 3143 3088 3138 0 +46.21(+1.49%)
Mar 14, 2017 3093 3106 3061 3091 0 -6.75(-0.22%)
Mar 13, 2017 3074 3109 3064 3098 0 +29.18(+0.95%)
Mar 10, 2017 3044 3079 3034 3069 0 +44.17(+1.46%)
Mar 09, 2017 3014 3038 3002 3025 0 +0.76(+0.03%)
Mar 08, 2017 3022 3040 3009 3024 0 +5.55(+0.18%)
Mar 07, 2017 3013 3042 2999 3019 0 +1.82(+0.06%)
Mar 06, 2017 2999 3026 2982 3017 0 +1.11(+0.04%)
Mar 03, 2017 3006 3031 2986 3016 0 +4.96(+0.16%)
Mar 02, 2017 3026 3041 2998 3011 0 -24.15(-0.80%)
Mar 01, 2017 3014 3042 2999 3035 0 +38.72(+1.29%)
Feb 28, 2017 3011 3020 2984 2996 0 -20.95(-0.69%)
Feb 27, 2017 3015 3025 2988 3017 0 +5.47(+0.18%)
Feb 24, 2017 2979 3018 2961 3012 0 +9.13(+0.30%)
Feb 23, 2017 3028 3036 2980 3002 0 -20.89(-0.69%)
Feb 22, 2017 3014 3035 2998 3023 0 +2.13(+0.07%)
Feb 21, 2017 2964 3035 2958 3021 0 +58.91(+1.99%)
Feb 17, 2017 2962 2962 2962 2962 0 +16.08(+0.55%)
Feb 16, 2017 2966 2975 2908 2946 0 -14.62(-0.49%)
Feb 15, 2017 2946 2972 2931 2961 0 +22.94(+0.78%)
Feb 14, 2017 2948 2957 2919 2938 0 -12.39(-0.42%)
Feb 13, 2017 2956 2975 2937 2950 0 +14.60(+0.50%)
Feb 10, 2017 2946 2955 2913 2936 0 +5.95(+0.20%)
Feb 09, 2017 2941 2958 2920 2930 0 -10.15(-0.35%)
Feb 08, 2017 2960 2964 2917 2940 0 -4.71(-0.16%)
Feb 07, 2017 2943 2960 2918 2945 0 +11.24(+0.38%)
Feb 06, 2017 2942 2953 2918 2933 0 -11.12(-0.38%)
Feb 03, 2017 2934 2961 2921 2944 0 +24.68(+0.85%)
Feb 02, 2017 2910 2939 2877 2920 0 +13.36(+0.46%)
Feb 01, 2017 2882 2913 2861 2906 0 +48.07(+1.68%)
Jan 31, 2017 2867 2878 2832 2858 0 -16.95(-0.59%)
Jan 30, 2017 2893 2903 2834 2875 0 -34.35(-1.18%)
Jan 27, 2017 2870 2933 2859 2910 0 +66.07(+2.32%)
Jan 26, 2017 2864 2888 2817 2844 0 -15.41(-0.54%)
Jan 25, 2017 2844 2891 2823 2859 0 +46.10(+1.64%)
Jan 24, 2017 2789 2826 2782 2813 0 +34.23(+1.23%)
Jan 23, 2017 2773 2807 2757 2779 0 +10.49(+0.38%)
Jan 20, 2017 2766 2790 2751 2768 0 +10.53(+0.38%)
Jan 19, 2017 2767 2790 2749 2758 0 -6.84(-0.25%)
Jan 18, 2017 2755 2784 2738 2764 0 +28.96(+1.06%)
Jan 17, 2017 2771 2777 2719 2736 0 -37.81(-1.36%)
Jan 13, 2017 2773 2773 2773 2773 0 +37.88(+1.38%)
Jan 12, 2017 2739 2747 2692 2735 0 -11.62(-0.42%)
Jan 11, 2017 2731 2755 2701 2747 0 +17.83(+0.65%)
Jan 10, 2017 2718 2738 2700 2729 0 +17.47(+0.64%)
Jan 09, 2017 2685 2734 2679 2712 0 +34.04(+1.27%)
Jan 06, 2017 2673 2691 2655 2678 0 +3.69(+0.14%)
Jan 05, 2017 2684 2701 2659 2674 0 -4.60(-0.17%)
Jan 04, 2017 2670 2698 2658 2679 0 +17.62(+0.66%)
Jan 03, 2017 2669 2704 2633 2661 0 +3.22(+0.12%)
Dec 30, 2016 2658 2658 2658 2658 0 -24.60(-0.92%)
Dec 29, 2016 2688 2702 2664 2682 0 -9.96(-0.37%)
Dec 28, 2016 2740 2751 2688 2692 0 -27.56(-1.01%)
Dec 27, 2016 2703 2733 2697 2720 0 +29.45(+1.09%)
Dec 23, 2016 2690 2690 2690 2690 0 +3.95(+0.15%)
Dec 22, 2016 2686 2718 2668 2687 0 +15.14(+0.57%)
Dec 21, 2016 2674 2701 2663 2671 0 -1.85(-0.07%)
Dec 20, 2016 2685 2702 2654 2673 0 +4.44(+0.17%)
Dec 19, 2016 2658 2699 2650 2669 0 +16.32(+0.62%)
Dec 16, 2016 2701 2715 2642 2652 0 -40.57(-1.51%)
Dec 15, 2016 2649 2711 2628 2693 0 +54.94(+2.08%)
Dec 14, 2016 2645 2676 2621 2638 0 -7.99(-0.30%)
Dec 13, 2016 2639 2670 2628 2646 0 +11.34(+0.43%)
Dec 12, 2016 2644 2660 2609 2635 0 -16.67(-0.63%)
Dec 09, 2016 2688 2694 2628 2651 0 -37.38(-1.39%)
Dec 08, 2016 2680 2708 2659 2689 0 +14.71(+0.55%)
Dec 07, 2016 2621 2687 2598 2674 0 +58.92(+2.25%)
Dec 06, 2016 2608 2631 2576 2615 0 +23.61(+0.91%)
Dec 05, 2016 2583 2611 2563 2592 0 +20.12(+0.78%)
Dec 02, 2016 2515 2583 2501 2571 0 +61.37(+2.44%)
Dec 01, 2016 2635 2643 2489 2510 0 -130.39(-4.94%)
Nov 30, 2016 2664 2683 2633 2640 0 -21.20(-0.80%)
Nov 29, 2016 2652 2683 2633 2662 0 +6.85(+0.26%)
Nov 28, 2016 2655 2679 2639 2655 0 -5.57(-0.21%)
Nov 25, 2016 2650 2670 2631 2660 0 +6.28(+0.24%)
Nov 23, 2016 2654 2654 2654 2654 0 +4.03(+0.15%)
Nov 22, 2016 2636 2662 2621 2650 0 +25.81(+0.98%)
Nov 21, 2016 2600 2635 2588 2624 0 +37.14(+1.44%)
Nov 18, 2016 2572 2621 2555 2587 0 +8.11(+0.31%)
Nov 17, 2016 2549 2592 2528 2579 0 +45.64(+1.80%)
Nov 16, 2016 2526 2553 2502 2533 0 +14.53(+0.58%)
Nov 15, 2016 2490 2527 2472 2519 0 +51.78(+2.10%)
Nov 14, 2016 2479 2502 2451 2467 0 +5.77(+0.23%)
Nov 11, 2016 2426 2467 2409 2461 0 +31.99(+1.32%)
Nov 10, 2016 2480 2517 2418 2429 0 -41.68(-1.69%)
Nov 09, 2016 2449 2484 2406 2471 0 -15.40(-0.62%)
Nov 08, 2016 2475 2501 2456 2486 0 +9.58(+0.39%)
Nov 07, 2016 2438 2482 2431 2477 0 +71.06(+2.95%)
Nov 04, 2016 2400 2434 2386 2406 0 -3.87(-0.16%)
Nov 03, 2016 2424 2432 2398 2410 0 -15.75(-0.65%)
Nov 02, 2016 2430 2457 2408 2425 0 -6.06(-0.25%)
Nov 01, 2016 2458 2468 2406 2431 0 -26.07(-1.06%)
Oct 31, 2016 2443 2468 2432 2458 0 +23.94(+0.98%)
Oct 28, 2016 2454 2473 2425 2434 0 -6.62(-0.27%)
Oct 27, 2016 2463 2477 2424 2440 0 -2.70(-0.11%)
Oct 26, 2016 2435 2464 2422 2443 0 -4.52(-0.18%)
Oct 25, 2016 2457 2471 2432 2447 0 -11.19(-0.46%)
Oct 24, 2016 2431 2467 2426 2459 0 +42.07(+1.74%)
Oct 21, 2016 2408 2437 2386 2417 0 +7.26(+0.30%)
Oct 20, 2016 2419 2437 2385 2409 0 -15.83(-0.65%)
Oct 19, 2016 2413 2437 2400 2425 0 +1.72(+0.07%)
Oct 18, 2016 2432 2443 2408 2423 0 +20.34(+0.85%)
Oct 17, 2016 2436 2446 2395 2403 0 -11.77(-0.49%)
Oct 14, 2016 2410 2437 2401 2415 0 +12.78(+0.53%)
Oct 13, 2016 2421 2425 2379 2402 0 -40.46(-1.66%)
Oct 12, 2016 2438 2454 2411 2442 0 -1.19(-0.05%)
Oct 11, 2016 2489 2492 2423 2444 0 -51.27(-2.05%)
Oct 10, 2016 2507 2525 2480 2495 0 +1.74(+0.07%)
Oct 07, 2016 2495 2507 2470 2493 0 -1.92(-0.08%)
Oct 06, 2016 2490 2507 2455 2495 0 +20.50(+0.83%)
Oct 05, 2016 2454 2489 2442 2475 0 +27.77(+1.13%)
Oct 04, 2016 2460 2477 2435 2447 0 +38.49(+1.60%)
Sep 26, 2016 2418 2430 2399 2408 0 -19.52(-0.80%)
Sep 23, 2016 2457 2468 2422 2428 0 -31.01(-1.26%)
Sep 22, 2016 2477 2496 2443 2459 0 -2.60(-0.11%)
Sep 21, 2016 2439 2469 2418 2462 0 +29.71(+1.22%)
Sep 20, 2016 2445 2456 2418 2432 0 +2.67(+0.11%)
Sep 19, 2016 2442 2460 2420 2429 0 +13.43(+0.56%)
Sep 16, 2016 2430 2440 2395 2416 0 -9.08(-0.37%)
Sep 15, 2016 2383 2436 2379 2425 0 +44.93(+1.89%)
Sep 14, 2016 2384 2394 2365 2380 0 -2.26(-0.09%)
Sep 13, 2016 2396 2414 2365 2382 0 -29.09(-1.21%)
Sep 12, 2016 2351 2421 2342 2411 0 +36.99(+1.56%)
Sep 09, 2016 2421 2428 2367 2374 0 -71.69(-2.93%)
Sep 08, 2016 2448 2459 2432 2446 0 -9.77(-0.40%)
Sep 07, 2016 2454 2476 2441 2456 0 +4.14(+0.17%)
Sep 06, 2016 2456 2471 2431 2452 0 -0.86(-0.04%)
Sep 02, 2016 2452 2452 2452 2452 0 -8.25(-0.34%)
Sep 01, 2016 2437 2464 2422 2461 0 +26.30(+1.08%)
Aug 31, 2016 2435 2446 2411 2434 0 -5.56(-0.23%)
Aug 30, 2016 2455 2464 2423 2440 0 -7.42(-0.30%)
Aug 29, 2016 2441 2471 2423 2447 0 +10.05(+0.41%)
Aug 26, 2016 2430 2453 2416 2437 0 +10.92(+0.45%)
Aug 25, 2016 2421 2444 2414 2426 0 +6.23(+0.26%)
Aug 24, 2016 2439 2446 2410 2420 0 -16.87(-0.69%)
Aug 23, 2016 2428 2465 2406 2437 0 +22.23(+0.92%)
Aug 22, 2016 2424 2437 2396 2415 0 -21.89(-0.90%)
Aug 19, 2016 2400 2445 2382 2437 0 +78.39(+3.32%)
Aug 18, 2016 2344 2363 2330 2358 0 +21.18(+0.91%)
Aug 17, 2016 2339 2353 2312 2337 0 -2.88(-0.12%)
Aug 16, 2016 2351 2363 2332 2340 0 -20.82(-0.88%)
Aug 15, 2016 2340 2376 2334 2361 0 +18.98(+0.81%)
Aug 12, 2016 2328 2351 2319 2342 0 +14.49(+0.62%)
Aug 11, 2016 2328 2351 2305 2327 0 +6.47(+0.28%)
Aug 10, 2016 2379 2384 2308 2321 0 -60.92(-2.56%)
Aug 09, 2016 2383 2396 2369 2382 0 +4.48(+0.19%)
Aug 08, 2016 2386 2394 2368 2377 0 -7.46(-0.31%)
Aug 05, 2016 2355 2392 2348 2385 0 +33.59(+1.43%)
Aug 04, 2016 2331 2356 2324 2351 0 +21.78(+0.94%)
Aug 03, 2016 2310 2337 2301 2329 0 +9.88(+0.43%)
Aug 02, 2016 2344 2352 2301 2319 0 -19.54(-0.84%)
Aug 01, 2016 2331 2357 2317 2339 0 +18.49(+0.80%)
Jul 29, 2016 2352 2365 2306 2321 0 -33.31(-1.42%)
Jul 28, 2016 2365 2391 2337 2354 0 -7.68(-0.33%)
Jul 27, 2016 2357 2379 2334 2362 0 +16.30(+0.70%)
Jul 26, 2016 2330 2352 2315 2345 0 +26.87(+1.16%)
Jul 25, 2016 2312 2327 2299 2318 0 +4.17(+0.18%)
Jul 22, 2016 2309 2320 2290 2314 0 +10.55(+0.46%)
Jul 21, 2016 2329 2337 2292 2304 0 -27.06(-1.16%)
Jul 20, 2016 2316 2339 2304 2331 0 +26.08(+1.13%)
Jul 19, 2016 2303 2326 2287 2305 0 -3.41(-0.15%)
Jul 18, 2016 2306 2318 2290 2308 0 +17.59(+0.77%)
Jul 15, 2016 2286 2299 2269 2290 0 +8.35(+0.37%)
Jul 14, 2016 2294 2307 2262 2282 0 +11.39(+0.50%)
Jul 13, 2016 2258 2283 2248 2271 0 +20.68(+0.92%)
Jul 12, 2016 2237 2256 2225 2250 0 +27.15(+1.22%)
Jul 11, 2016 2208 2235 2201 2223 0 +22.93(+1.04%)
Jul 08, 2016 2200 2205 2145 2200 0 +55.40(+2.58%)
Jul 07, 2016 2144 2157 2134 2145 0 +19.81(+0.93%)
Jul 06, 2016 2125 2125 2125 2125 0 -1.30(-0.06%)
Jul 05, 2016 2134 2143 2105 2126 0 -24.76(-1.15%)
Jul 01, 2016 2151 2151 2151 2151 0 -16.14(-0.74%)
Jun 30, 2016 2138 2170 2121 2167 0 +44.15(+2.08%)
Jun 29, 2016 2117 2146 2099 2123 0 +27.76(+1.33%)
Jun 28, 2016 2078 2101 2064 2095 0 +48.06(+2.35%)
Jun 27, 2016 2093 2102 2033 2047 0 -60.05(-2.85%)
Jun 24, 2016 2123 2169 2097 2107 0 -104.36(-4.72%)
Jun 23, 2016 2199 2218 2184 2211 0 +30.28(+1.39%)
Jun 22, 2016 2173 2204 2165 2181 0 +7.35(+0.34%)
Jun 21, 2016 2166 2183 2156 2174 0 +11.67(+0.54%)
Jun 20, 2016 2166 2185 2151 2162 0 +28.48(+1.33%)
Jun 17, 2016 2141 2148 2117 2134 0 -6.40(-0.30%)
Jun 16, 2016 2129 2147 2109 2140 0 -4.52(-0.21%)
Jun 15, 2016 2154 2167 2133 2144 0 +1.62(+0.08%)
Jun 14, 2016 2136 2157 2122 2143 0 -5.69(-0.26%)
Jun 13, 2016 2151 2171 2138 2149 0 -17.19(-0.79%)
Jun 10, 2016 2182 2195 2153 2166 0 -32.95(-1.50%)
Jun 09, 2016 2179 2205 2163 2199 0 +6.47(+0.30%)
Jun 08, 2016 2188 2202 2177 2192 0 +4.07(+0.19%)
Jun 07, 2016 2189 2200 2173 2188 0 +8.70(+0.40%)
Jun 06, 2016 2190 2200 2167 2179 0 -6.64(-0.30%)
Jun 03, 2016 2193 2198 2168 2186 0 -10.55(-0.48%)
Jun 02, 2016 2183 2209 2173 2197 0 +14.71(+0.67%)
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.