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, 2011 1419 1436 1394 1406 0 -3.17(-0.22%)
Aug 30, 2011 1403 1425 1388 1410 0 -9.19(-0.65%)
Aug 29, 2011 1390 1423 1386 1419 0 +49.94(+3.65%)
Aug 26, 2011 1327 1375 1315 1369 0 +36.44(+2.73%)
Aug 25, 2011 1359 1375 1325 1332 0 -41.08(-2.99%)
Aug 24, 2011 1377 1390 1347 1373 0 -7.88(-0.57%)
Aug 23, 2011 1329 1386 1321 1381 0 +65.14(+4.95%)
Aug 22, 2011 1343 1352 1306 1316 0 +0.95(+0.07%)
Aug 19, 2011 1320 1361 1306 1315 0 -17.25(-1.29%)
Aug 18, 2011 1362 1370 1314 1332 0 -80.68(-5.71%)
Aug 17, 2011 1425 1447 1398 1413 0 -13.62(-0.95%)
Aug 16, 2011 1441 1458 1409 1427 0 -33.13(-2.27%)
Aug 15, 2011 1443 1467 1431 1460 0 +27.17(+1.90%)
Aug 12, 2011 1432 1464 1411 1433 0 -17.28(-1.19%)
Aug 11, 2011 1386 1470 1391 1450 0 +68.65(+4.97%)
Aug 10, 2011 1367 1429 1353 1381 0 -17.43(-1.25%)
Aug 09, 2011 1371 1406 1320 1399 0 +71.07(+5.35%)
Aug 08, 2011 1330 1387 1315 1328 0 -72.31(-5.16%)
Aug 05, 2011 1422 1462 1358 1400 0 -17.05(-1.20%)
Aug 04, 2011 1446 1473 1410 1417 0 -81.75(-5.45%)
Aug 03, 2011 1474 1508 1460 1499 0 +14.50(+0.98%)
Aug 02, 2011 1493 1527 1478 1484 0 -40.49(-2.66%)
Aug 01, 2011 1532 1560 1504 1525 0 -0.27(-0.02%)
Jul 29, 2011 1518 1554 1510 1525 0 -23.83(-1.54%)
Jul 28, 2011 1528 1579 1524 1549 0 -16.18(-1.03%)
Jul 27, 2011 1585 1604 1553 1565 0 -48.73(-3.02%)
Jul 26, 2011 1599 1635 1603 1614 0 +2.79(+0.17%)
Jul 25, 2011 1592 1626 1594 1611 0 -14.48(-0.89%)
Jul 22, 2011 1595 1636 1586 1626 0 +29.87(+1.87%)
Jul 21, 2011 1572 1607 1556 1596 0 +32.37(+2.07%)
Jul 20, 2011 1551 1578 1547 1563 0 +5.37(+0.34%)
Jul 19, 2011 1514 1564 1526 1558 0 +39.19(+2.58%)
Jul 18, 2011 1511 1539 1503 1519 0 -23.87(-1.55%)
Jul 15, 2011 1525 1551 1520 1543 0 +9.97(+0.65%)
Jul 14, 2011 1540 1575 1524 1533 0 -21.64(-1.39%)
Jul 13, 2011 1539 1580 1537 1554 0 -4.48(-0.29%)
Jul 12, 2011 1579 1606 1544 1559 0 -58.97(-3.65%)
Jul 11, 2011 1612 1657 1608 1618 0 -22.68(-1.38%)
Jul 08, 2011 1632 1659 1622 1640 0 -37.95(-2.26%)
Jul 07, 2011 1636 1693 1645 1678 0 +47.57(+2.92%)
Jul 06, 2011 1625 1647 1613 1631 0 -19.96(-1.21%)
Jul 05, 2011 1651 1674 1640 1651 0 -21.46(-1.28%)
Jul 04, 2011 1642 1681 1629 1672 0 +0.76(+0.05%)
Jul 01, 2011 1641 1680 1628 1671 0 +30.44(+1.85%)
Jun 30, 2011 1615 1650 1611 1641 0 +32.57(+2.02%)
Jun 29, 2011 1613 1626 1593 1608 0 -4.31(-0.27%)
Jun 28, 2011 1601 1620 1590 1613 0 +11.81(+0.74%)
Jun 27, 2011 1585 1613 1570 1601 0 +19.11(+1.21%)
Jun 24, 2011 1600 1610 1569 1582 0 -24.07(-1.50%)
Jun 23, 2011 1567 1609 1553 1606 0 +13.11(+0.82%)
Jun 22, 2011 1591 1614 1582 1593 0 -7.36(-0.46%)
Jun 21, 2011 1576 1609 1568 1600 0 +34.27(+2.19%)
Jun 20, 2011 1567 1580 1554 1566 0 -7.19(-0.46%)
Jun 17, 2011 1598 1605 1560 1573 0 -8.79(-0.56%)
Jun 16, 2011 1603 1610 1567 1582 0 -26.80(-1.67%)
Jun 15, 2011 1617 1637 1596 1609 0 -30.38(-1.85%)
Jun 14, 2011 1628 1652 1622 1639 0 +32.06(+2.00%)
Jun 13, 2011 1625 1635 1601 1607 0 -13.81(-0.85%)
Jun 10, 2011 1640 1647 1602 1621 0 -29.84(-1.81%)
Jun 09, 2011 1646 1669 1633 1651 0 +8.33(+0.51%)
Jun 08, 2011 1667 1673 1633 1642 0 -35.86(-2.14%)
Jun 07, 2011 1675 1697 1667 1678 0 +16.37(+0.99%)
Jun 06, 2011 1677 1685 1657 1662 0 -19.55(-1.16%)
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.