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 31, 2020 6546 6570 6377 6514 0 -15.63(-0.24%)
Jul 30, 2020 6408 6566 6374 6529 0 +114.91(+1.79%)
Jul 29, 2020 6313 6445 6262 6414 0 +139.97(+2.23%)
Jul 28, 2020 6331 6389 6248 6274 0 -106.23(-1.66%)
Jul 27, 2020 6228 6403 6186 6381 0 +233.99(+3.81%)
Jul 24, 2020 6177 6243 6039 6147 0 -254.56(-3.98%)
Jul 23, 2020 6435 6578 6328 6401 0 -32.82(-0.51%)
Jul 22, 2020 6390 6470 6351 6434 0 +66.29(+1.04%)
Jul 21, 2020 6394 6457 6298 6368 0 +19.14(+0.30%)
Jul 20, 2020 6216 6375 6161 6349 0 +142.86(+2.30%)
Jul 17, 2020 6227 6248 6138 6206 0 +25.92(+0.42%)
Jul 16, 2020 6116 6214 6085 6180 0 +4.18(+0.07%)
Jul 15, 2020 6242 6277 6079 6176 0 -36.84(-0.59%)
Jul 14, 2020 6058 6239 5987 6212 0 +96.87(+1.58%)
Jul 13, 2020 6256 6352 6107 6116 0 -85.65(-1.38%)
Jul 10, 2020 6220 6264 6104 6201 0 -19.90(-0.32%)
Jul 09, 2020 6208 6272 6112 6221 0 +43.74(+0.71%)
Jul 08, 2020 6162 6213 6091 6177 0 +77.25(+1.27%)
Jul 07, 2020 6199 6260 6088 6100 0 -97.61(-1.57%)
Jul 06, 2020 6118 6250 6090 6198 0 +208.96(+3.49%)
Jul 02, 2020 5952 6053 5916 5989 0 +112.78(+1.92%)
Jul 01, 2020 5953 5979 5851 5876 0 -72.59(-1.22%)
Jun 30, 2020 5796 5990 5778 5949 0 +159.53(+2.76%)
Jun 29, 2020 5728 5802 5650 5789 0 +81.32(+1.42%)
Jun 26, 2020 5843 5875 5673 5708 0 -153.28(-2.62%)
Jun 25, 2020 5799 5873 5691 5861 0 +66.50(+1.15%)
Jun 24, 2020 5866 5931 5733 5794 0 -134.72(-2.27%)
Jun 23, 2020 5985 6017 5881 5929 0 +18.86(+0.32%)
Jun 22, 2020 5862 5944 5792 5910 0 -11.17(-0.19%)
Jun 19, 2020 5998 6073 5883 5922 0 +11.37(+0.19%)
Jun 18, 2020 5891 5961 5853 5910 0 +16.29(+0.28%)
Jun 17, 2020 5837 5940 5796 5894 0 +106.94(+1.85%)
Jun 16, 2020 5801 5909 5696 5787 0 +184.58(+3.29%)
Jun 15, 2020 5368 5622 5332 5602 0 +63.40(+1.14%)
Jun 12, 2020 5631 5684 5398 5539 0 +100.32(+1.84%)
Jun 11, 2020 5686 5742 5424 5439 0 -397.56(-6.81%)
Jun 10, 2020 5872 5922 5794 5836 0 +2.88(+0.05%)
Jun 09, 2020 5754 5886 5718 5833 0 +5.62(+0.10%)
Jun 08, 2020 5899 5934 5754 5828 0 -51.88(-0.88%)
Jun 05, 2020 5819 5973 5797 5880 0 +204.80(+3.61%)
Jun 04, 2020 5585 5744 5556 5675 0 +48.45(+0.86%)
Jun 03, 2020 5481 5679 5450 5626 0 +235.51(+4.37%)
Jun 02, 2020 5387 5425 5287 5391 0 +25.64(+0.48%)
Jun 01, 2020 5360 5445 5312 5365 0 -16.36(-0.30%)
May 29, 2020 5316 5419 5250 5382 0 +98.61(+1.87%)
May 28, 2020 5408 5485 5251 5283 0 -148.42(-2.73%)
May 27, 2020 5364 5450 5147 5431 0 +100.86(+1.89%)
May 26, 2020 5387 5449 5299 5330 0 +118.30(+2.27%)
May 22, 2020 5245 5268 5144 5212 0 -10.74(-0.21%)
May 21, 2020 5367 5394 5202 5223 0 -167.76(-3.11%)
May 20, 2020 5343 5472 5318 5391 0 +164.84(+3.15%)
May 19, 2020 5158 5359 5124 5226 0 +65.54(+1.27%)
May 18, 2020 5110 5214 5009 5160 0 +183.34(+3.68%)
May 15, 2020 5030 5110 4906 4977 0 -227.42(-4.37%)
May 14, 2020 4851 5221 4758 5204 0 +258.72(+5.23%)
May 13, 2020 5029 5071 4826 4946 0 -89.55(-1.78%)
May 12, 2020 5207 5234 5029 5035 0 -126.70(-2.45%)
May 11, 2020 5162 5211 5100 5162 0 -38.45(-0.74%)
May 08, 2020 5030 5218 5009 5200 0 +276.31(+5.61%)
May 07, 2020 4954 5014 4890 4924 0 +74.15(+1.53%)
May 06, 2020 4858 4970 4780 4850 0 +108.88(+2.30%)
May 05, 2020 4737 4910 4697 4741 0 +121.03(+2.62%)
May 04, 2020 4557 4637 4509 4620 0 +27.46(+0.60%)
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.