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 (%)
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%)
Jun 01, 2016 2170 2189 2159 2182 0 +1.04(+0.05%)
May 31, 2016 2177 2190 2160 2181 0 -4.81(-0.22%)
May 27, 2016 2186 2186 2186 2186 0 +36.78(+1.71%)
May 26, 2016 2122 2163 2113 2149 0 +50.33(+2.40%)
May 25, 2016 2096 2109 2077 2099 0 +15.19(+0.73%)
May 24, 2016 2043 2088 2039 2083 0 +54.04(+2.66%)
May 23, 2016 2027 2049 2015 2029 0 +23.82(+1.19%)
May 20, 2016 1955 2015 1950 2006 0 +120.56(+6.40%)
May 19, 2016 1886 1903 1872 1885 0 -11.65(-0.61%)
May 18, 2016 1875 1915 1871 1897 0 +22.09(+1.18%)
May 17, 2016 1893 1908 1868 1875 0 -24.93(-1.31%)
May 16, 2016 1880 1914 1871 1899 0 +20.34(+1.08%)
May 13, 2016 1883 1897 1871 1879 0 -10.29(-0.54%)
May 12, 2016 1922 1928 1876 1889 0 -27.84(-1.45%)
May 11, 2016 1917 1933 1908 1917 0 -6.59(-0.34%)
May 10, 2016 1915 1931 1901 1924 0 +14.59(+0.76%)
May 09, 2016 1912 1926 1897 1909 0 +0.49(+0.03%)
May 06, 2016 1901 1916 1886 1909 0 +2.57(+0.13%)
May 05, 2016 1912 1926 1894 1906 0 -3.25(-0.17%)
May 04, 2016 1927 1939 1900 1909 0 -31.00(-1.60%)
May 03, 2016 1944 1962 1924 1940 0 -17.35(-0.89%)
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.