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 (%)
Aug 31, 2009 1279 1290 1262 1275 0 -18.52(-1.43%)
Aug 28, 2009 1308 1328 1280 1293 0 +8.22(+0.64%)
Aug 27, 2009 1283 1295 1260 1285 0 +1.20(+0.09%)
Aug 26, 2009 1273 1296 1264 1284 0 +6.66(+0.52%)
Aug 25, 2009 1286 1298 1265 1277 0 -3.36(-0.26%)
Aug 24, 2009 1296 1312 1272 1281 0 -9.11(-0.71%)
Aug 21, 2009 1275 1295 1257 1290 0 +25.98(+2.06%)
Aug 20, 2009 1254 1272 1246 1264 0 +11.21(+0.90%)
Aug 19, 2009 1233 1260 1227 1252 0 +6.41(+0.51%)
Aug 18, 2009 1233 1253 1226 1246 0 +23.63(+1.93%)
Aug 17, 2009 1238 1246 1210 1222 0 -39.46(-3.13%)
Aug 14, 2009 1285 1294 1246 1262 0 -23.23(-1.81%)
Aug 13, 2009 1274 1291 1253 1285 0 +22.89(+1.81%)
Aug 12, 2009 1242 1278 1236 1262 0 +33.99(+2.77%)
Aug 11, 2009 1243 1252 1217 1228 0 -15.02(-1.21%)
Aug 10, 2009 1249 1259 1228 1243 0 -15.30(-1.22%)
Aug 07, 2009 1263 1280 1240 1259 0 +14.88(+1.20%)
Aug 06, 2009 1268 1281 1232 1244 0 -17.54(-1.39%)
Aug 05, 2009 1280 1289 1247 1261 0 -22.14(-1.73%)
Aug 04, 2009 1279 1298 1266 1283 0 -7.71(-0.60%)
Aug 03, 2009 1289 1303 1270 1291 0 +17.54(+1.38%)
Jul 31, 2009 1263 1295 1254 1273 0 +18.22(+1.45%)
Jul 30, 2009 1271 1300 1242 1255 0 -0.38(-0.03%)
Jul 29, 2009 1247 1273 1227 1256 0 +2.19(+0.17%)
Jul 28, 2009 1236 1266 1226 1253 0 +12.44(+1.00%)
Jul 27, 2009 1238 1250 1211 1241 0 +6.24(+0.51%)
Jul 25, 2009 1230 1241 1207 1235 0 +0.61(+0.05%)
Jul 24, 2009 1229 1242 1205 1234 0 -11.40(-0.92%)
Jul 23, 2009 1218 1254 1204 1246 0 +27.37(+2.25%)
Jul 22, 2009 1189 1231 1178 1218 0 +26.23(+2.20%)
Jul 21, 2009 1193 1199 1161 1192 0 +147.92(+14.17%)
Jun 26, 2009 1038 1062 1030 1044 0 +2.51(+0.24%)
Jun 25, 2009 1030 1047 1008 1042 0 +18.91(+1.85%)
Jun 24, 2009 1011 1044 1006 1023 0 +21.30(+2.13%)
Jun 23, 2009 1002 1016 978.41 1001 0 +0.04(+0.00%)
Jun 22, 2009 1028 1041 997.21 1001 0 -34.68(-3.35%)
Jun 19, 2009 1039 1054 1020 1036 0 +10.56(+1.03%)
Jun 18, 2009 1030 1043 1015 1025 0 -9.48(-0.92%)
Jun 17, 2009 1032 1051 1004 1035 0 +3.51(+0.34%)
Jun 16, 2009 1049 1062 1022 1031 0 -14.50(-1.39%)
Jun 15, 2009 1055 1063 1023 1046 0 -29.38(-2.73%)
Jun 12, 2009 1080 1087 1055 1075 0 -8.15(-0.75%)
Jun 11, 2009 1080 1100 1070 1083 0 +3.98(+0.37%)
Jun 10, 2009 1093 1102 1060 1079 0 -2.82(-0.26%)
Jun 09, 2009 1072 1094 1062 1082 0 +15.89(+1.49%)
Jun 08, 2009 1060 1082 1046 1066 0 -9.59(-0.89%)
Jun 05, 2009 1105 1114 1064 1076 0 -36.30(-3.26%)
Jun 04, 2009 1098 1124 1086 1112 0 +20.67(+1.89%)
Jun 03, 2009 1112 1108 1074 1092 0 -20.45(-1.84%)
Jun 02, 2009 1134 1143 1101 1112 0 -28.76(-2.52%)
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.