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, 2015 1735 1761 1719 1745 0 +6.84(+0.39%)
Aug 28, 2015 1732 1768 1716 1738 0 -4.39(-0.25%)
Aug 27, 2015 1706 1753 1694 1742 0 +60.12(+3.57%)
Aug 26, 2015 1664 1690 1628 1682 0 +46.19(+2.82%)
Aug 25, 2015 1704 1722 1632 1636 0 -17.77(-1.07%)
Aug 24, 2015 1619 1723 1570 1654 0 -44.57(-2.62%)
Aug 21, 2015 1700 1743 1678 1699 0 +2.02(+0.12%)
Aug 20, 2015 1724 1735 1691 1696 0 -39.10(-2.25%)
Aug 19, 2015 1739 1759 1710 1736 0 -17.52(-1.00%)
Aug 18, 2015 1789 1796 1744 1753 0 -39.05(-2.18%)
Aug 17, 2015 1761 1798 1750 1792 0 +16.88(+0.95%)
Aug 14, 2015 1769 1788 1740 1775 0 -4.90(-0.28%)
Aug 13, 2015 1793 1816 1764 1780 0 -15.43(-0.86%)
Aug 12, 2015 1772 1810 1750 1796 0 +4.15(+0.23%)
Aug 11, 2015 1808 1819 1780 1791 0 -34.37(-1.88%)
Aug 10, 2015 1795 1837 1788 1826 0 +36.67(+2.05%)
Aug 07, 2015 1779 1799 1766 1789 0 +9.95(+0.56%)
Aug 06, 2015 1801 1812 1766 1779 0 -18.87(-1.05%)
Aug 05, 2015 1789 1821 1778 1798 0 +23.19(+1.31%)
Aug 04, 2015 1793 1815 1759 1775 0 -33.69(-1.86%)
Aug 03, 2015 1827 1833 1794 1809 0 -21.27(-1.16%)
Jul 31, 2015 1840 1863 1812 1830 0 -6.83(-0.37%)
Jul 30, 2015 1822 1866 1810 1837 0 +31.71(+1.76%)
Jul 29, 2015 1823 1832 1780 1805 0 -28.54(-1.56%)
Jul 28, 2015 1817 1853 1791 1834 0 +28.59(+1.58%)
Jul 27, 2015 1796 1822 1779 1805 0 -1.55(-0.09%)
Jul 24, 2015 1848 1853 1794 1806 0 -58.87(-3.16%)
Jul 23, 2015 1854 1889 1836 1865 0 +7.36(+0.40%)
Jul 22, 2015 1870 1878 1833 1858 0 -34.61(-1.83%)
Jul 21, 2015 1891 1913 1881 1893 0 +2.36(+0.12%)
Jul 20, 2015 1903 1913 1883 1890 0 -3.36(-0.18%)
Jul 17, 2015 1904 1911 1882 1894 0 -16.79(-0.88%)
Jul 16, 2015 1954 1959 1885 1910 0 -43.96(-2.25%)
Jul 15, 2015 1974 1985 1943 1954 0 -20.33(-1.03%)
Jul 14, 2015 1986 2003 1958 1975 0 -9.59(-0.48%)
Jul 13, 2015 1968 2002 1952 1984 0 +26.99(+1.38%)
Jul 10, 2015 1950 1973 1936 1957 0 +30.68(+1.59%)
Jul 09, 2015 1957 1974 1922 1927 0 -4.04(-0.21%)
Jul 08, 2015 1960 1973 1921 1931 0 -57.54(-2.89%)
Jul 07, 2015 1990 2002 1936 1988 0 -5.54(-0.28%)
Jul 06, 2015 2005 2033 1984 1994 0 -33.15(-1.64%)
Jul 02, 2015 2027 2027 2027 2027 0 +4.37(+0.22%)
Jul 01, 2015 2027 2050 2006 2022 0 +16.63(+0.83%)
Jun 30, 2015 2014 2027 1993 2006 0 +12.91(+0.65%)
Jun 29, 2015 2024 2037 1987 1993 0 -58.94(-2.87%)
Jun 26, 2015 2073 2089 2039 2052 0 -24.89(-1.20%)
Jun 25, 2015 2087 2098 2066 2077 0 -2.64(-0.13%)
Jun 24, 2015 2091 2106 2072 2079 0 -8.77(-0.42%)
Jun 23, 2015 2087 2106 2073 2088 0 +1.16(+0.06%)
Jun 22, 2015 2093 2107 2069 2087 0 +26.19(+1.27%)
Jun 19, 2015 2079 2091 2052 2061 0 -18.68(-0.90%)
Jun 18, 2015 2061 2089 2055 2080 0 +25.68(+1.25%)
Jun 17, 2015 2056 2077 2039 2054 0 -0.14(-0.01%)
Jun 16, 2015 2037 2062 2026 2054 0 +10.87(+0.53%)
Jun 15, 2015 2028 2053 2009 2043 0 +3.37(+0.17%)
Jun 12, 2015 2048 2056 2032 2040 0 -12.89(-0.63%)
Jun 11, 2015 2064 2073 2042 2053 0 -12.43(-0.60%)
Jun 10, 2015 2057 2076 2049 2065 0 +15.38(+0.75%)
Jun 09, 2015 2051 2065 2031 2050 0 -9.91(-0.48%)
Jun 08, 2015 2085 2095 2051 2060 0 -25.13(-1.21%)
Jun 05, 2015 2075 2095 2058 2085 0 +10.31(+0.50%)
Jun 04, 2015 2090 2102 2060 2074 0 -33.32(-1.58%)
Jun 03, 2015 2119 2129 2097 2108 0 -2.91(-0.14%)
Jun 02, 2015 2110 2132 2090 2111 0 -8.75(-0.41%)
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.