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, 2010 1176 1212 1172 1182 0 -23.45(-1.94%)
Aug 30, 2010 1213 1235 1203 1206 0 -25.48(-2.07%)
Aug 27, 2010 1207 1241 1185 1231 0 +22.90(+1.90%)
Aug 26, 2010 1220 1243 1203 1208 0 -23.29(-1.89%)
Aug 25, 2010 1197 1238 1192 1232 0 +10.29(+0.84%)
Aug 24, 2010 1215 1241 1210 1221 0 -35.40(-2.82%)
Aug 23, 2010 1263 1288 1252 1257 0 -17.13(-1.34%)
Aug 20, 2010 1263 1293 1261 1274 0 -16.45(-1.27%)
Aug 19, 2010 1286 1315 1280 1290 0 -6.09(-0.47%)
Aug 18, 2010 1276 1313 1277 1296 0 +7.05(+0.55%)
Aug 17, 2010 1272 1304 1274 1289 0 +19.20(+1.51%)
Aug 16, 2010 1244 1284 1250 1270 0 +5.97(+0.47%)
Aug 13, 2010 1258 1291 1258 1264 0 -12.41(-0.97%)
Aug 12, 2010 1252 1290 1251 1277 0 -13.25(-1.03%)
Aug 11, 2010 1306 1323 1280 1290 0 -75.59(-5.54%)
Aug 10, 2010 1373 1394 1352 1365 0 -44.04(-3.12%)
Aug 09, 2010 1396 1419 1391 1409 0 +7.72(+0.55%)
Aug 06, 2010 1382 1421 1381 1402 0 -8.55(-0.61%)
Aug 05, 2010 1401 1429 1396 1410 0 -19.15(-1.34%)
Aug 04, 2010 1416 1443 1408 1429 0 +1.97(+0.14%)
Aug 03, 2010 1416 1439 1408 1427 0 -6.73(-0.47%)
Aug 02, 2010 1411 1445 1412 1434 0 +35.70(+2.55%)
Jul 30, 2010 1373 1413 1368 1398 0 -4.65(-0.33%)
Jul 29, 2010 1417 1444 1382 1403 0 -11.48(-0.81%)
Jul 28, 2010 1421 1447 1405 1415 0 -23.40(-1.63%)
Jul 27, 2010 1440 1463 1420 1438 0 -15.02(-1.03%)
Jul 26, 2010 1415 1458 1412 1453 0 +21.55(+1.51%)
Jul 23, 2010 1394 1437 1394 1431 0 +17.55(+1.24%)
Jul 22, 2010 1374 1427 1384 1414 0 +45.76(+3.34%)
Jul 21, 2010 1390 1413 1361 1368 0 -24.64(-1.77%)
Jul 20, 2010 1349 1397 1343 1393 0 +3.27(+0.24%)
Jul 19, 2010 1357 1397 1358 1390 0 +24.17(+1.77%)
Jul 16, 2010 1382 1405 1361 1365 0 -44.43(-3.15%)
Jul 15, 2010 1409 1429 1385 1410 0 -13.34(-0.94%)
Jul 14, 2010 1422 1457 1410 1423 0 +2.06(+0.14%)
Jul 13, 2010 1387 1431 1393 1421 0 +39.79(+2.88%)
Jul 12, 2010 1358 1398 1361 1381 0 -5.06(-0.36%)
Jul 09, 2010 1353 1389 1352 1386 0 +23.46(+1.72%)
Jul 08, 2010 1360 1381 1336 1363 0 +4.34(+0.32%)
Jul 07, 2010 1293 1362 1301 1359 0 +54.17(+4.15%)
Jul 06, 2010 1316 1343 1289 1304 0 +1.78(+0.14%)
Jul 02, 2010 1299 1324 1281 1303 0 -4.02(-0.31%)
Jul 01, 2010 1295 1326 1270 1307 0 -0.55(-0.04%)
Jun 30, 2010 1319 1351 1302 1307 0 -22.31(-1.68%)
Jun 29, 2010 1351 1372 1319 1329 0 -72.11(-5.14%)
Jun 25, 2010 1380 1417 1364 1402 0 +8.93(+0.64%)
Jun 24, 2010 1403 1424 1382 1393 0 -32.95(-2.31%)
Jun 23, 2010 1417 1447 1400 1426 0 -0.69(-0.05%)
Jun 22, 2010 1444 1477 1420 1426 0 -29.46(-2.02%)
Jun 21, 2010 1465 1495 1441 1456 0 +0.36(+0.02%)
Jun 18, 2010 1440 1472 1442 1455 0 -0.46(-0.03%)
Jun 17, 2010 1449 1469 1424 1456 0 +3.35(+0.23%)
Jun 16, 2010 1429 1469 1427 1452 0 -1.98(-0.14%)
Jun 15, 2010 1392 1459 1397 1454 0 +59.75(+4.28%)
Jun 14, 2010 1390 1424 1387 1395 0 +14.21(+1.03%)
Jun 11, 2010 1347 1389 1341 1381 0 +21.41(+1.58%)
Jun 10, 2010 1325 1367 1327 1359 0 +51.82(+3.96%)
Jun 09, 2010 1315 1356 1300 1307 0 -13.60(-1.03%)
Jun 08, 2010 1317 1331 1284 1321 0 +10.02(+0.76%)
Jun 07, 2010 1356 1381 1307 1311 0 -54.32(-3.98%)
Jun 04, 2010 1381 1424 1358 1365 0 -67.05(-4.68%)
Jun 03, 2010 1405 1441 1400 1432 0 +25.30(+1.80%)
Jun 02, 2010 1361 1410 1362 1407 0 +40.88(+2.99%)
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.