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 30, 2019 4405 4444 4374 4412 0 +46.04(+1.05%)
Aug 29, 2019 4329 4395 4318 4366 0 +105.17(+2.47%)
Aug 28, 2019 4205 4276 4163 4261 0 +43.16(+1.02%)
Aug 27, 2019 4262 4282 4179 4218 0 -8.71(-0.21%)
Aug 26, 2019 4268 4293 4198 4227 0 +22.24(+0.53%)
Aug 23, 2019 4313 4348 4179 4204 0 -155.60(-3.57%)
Aug 22, 2019 4354 4391 4294 4360 0 +23.20(+0.53%)
Aug 21, 2019 4371 4395 4310 4337 0 +1.62(+0.04%)
Aug 20, 2019 4354 4378 4310 4335 0 -24.03(-0.55%)
Aug 19, 2019 4384 4426 4327 4359 0 +47.58(+1.10%)
Aug 16, 2019 4229 4335 4177 4312 0 +54.23(+1.27%)
Aug 15, 2019 4253 4285 4212 4257 0 +21.51(+0.51%)
Aug 14, 2019 4252 4293 4205 4236 0 -131.00(-3.00%)
Aug 13, 2019 4238 4397 4209 4367 0 +132.03(+3.12%)
Aug 12, 2019 4251 4279 4207 4235 0 -38.37(-0.90%)
Aug 09, 2019 4320 4334 4228 4273 0 -80.20(-1.84%)
Aug 08, 2019 4299 4364 4267 4353 0 +114.12(+2.69%)
Aug 07, 2019 4188 4263 4163 4239 0 +2.69(+0.06%)
Aug 06, 2019 4238 4327 4174 4236 0 +85.53(+2.06%)
Aug 05, 2019 4233 4246 4113 4151 0 -192.67(-4.44%)
Aug 02, 2019 4386 4411 4295 4344 0 -76.20(-1.72%)
Aug 01, 2019 4477 4633 4378 4420 0 -54.33(-1.21%)
Jul 31, 2019 4548 4567 4424 4474 0 -90.58(-1.98%)
Jul 30, 2019 4517 4595 4495 4565 0 +8.65(+0.19%)
Jul 29, 2019 4542 4569 4502 4556 0 +1.41(+0.03%)
Jul 26, 2019 4560 4594 4528 4555 0 +7.24(+0.16%)
Jul 25, 2019 4600 4628 4527 4547 0 -68.50(-1.48%)
Jul 24, 2019 4500 4638 4486 4616 0 +125.64(+2.80%)
Jul 23, 2019 4443 4505 4412 4490 0 +53.06(+1.20%)
Jul 22, 2019 4337 4450 4327 4437 0 +185.85(+4.37%)
Jul 19, 2019 4294 4310 4236 4251 0 -19.39(-0.45%)
Jul 18, 2019 4139 4302 4130 4271 0 +147.00(+3.56%)
Jul 17, 2019 4114 4148 4064 4124 0 +35.58(+0.87%)
Jul 16, 2019 4102 4121 4059 4088 0 -33.93(-0.82%)
Jul 15, 2019 4142 4175 4091 4122 0 -0.32(-0.01%)
Jul 12, 2019 4039 4136 4030 4122 0 +97.44(+2.42%)
Jul 11, 2019 4031 4045 3967 4025 0 +14.90(+0.37%)
Jul 10, 2019 4007 4077 3986 4010 0 +43.37(+1.09%)
Jul 09, 2019 3912 3980 3894 3967 0 +29.03(+0.74%)
Jul 08, 2019 3921 3967 3904 3938 0 -49.91(-1.25%)
Jul 05, 2019 3988 4008 3941 3988 0 -34.89(-0.87%)
Jul 03, 2019 4039 4056 3999 4023 0 -17.69(-0.44%)
Jul 02, 2019 4092 4099 4004 4040 0 -59.89(-1.46%)
Jul 01, 2019 4162 4229 4066 4100 0 +88.10(+2.20%)
Jun 28, 2019 4048 4067 3994 4012 0 +6.64(+0.17%)
Jun 27, 2019 3952 4027 3944 4005 0 +78.66(+2.00%)
Jun 26, 2019 3884 3947 3867 3927 0 +103.54(+2.71%)
Jun 25, 2019 3871 3902 3807 3823 0 -53.69(-1.38%)
Jun 24, 2019 3904 3915 3861 3877 0 -27.77(-0.71%)
Jun 21, 2019 3906 3939 3883 3905 0 -20.68(-0.53%)
Jun 20, 2019 3948 3975 3893 3925 0 +64.16(+1.66%)
Jun 19, 2019 3873 3894 3830 3861 0 +12.69(+0.33%)
Jun 18, 2019 3744 3889 3730 3848 0 +134.93(+3.63%)
Jun 17, 2019 3774 3784 3702 3714 0 -60.00(-1.59%)
Jun 14, 2019 3769 3802 3718 3774 0 -57.06(-1.49%)
Jun 13, 2019 3824 3860 3789 3831 0 +22.03(+0.58%)
Jun 12, 2019 3884 3903 3791 3809 0 -166.34(-4.18%)
Jun 11, 2019 4019 4056 3957 3975 0 +23.83(+0.60%)
Jun 10, 2019 3866 3988 3852 3951 0 +120.02(+3.13%)
Jun 07, 2019 3824 3865 3792 3831 0 +25.92(+0.68%)
Jun 06, 2019 3753 3819 3734 3805 0 +48.39(+1.29%)
Jun 05, 2019 3763 3797 3702 3757 0 +22.91(+0.61%)
Jun 04, 2019 3650 3746 3621 3734 0 +117.90(+3.26%)
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.