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 (%)
Sep 27, 2013 1824 1836 1806 1822 0 -9.28(-0.51%)
Sep 26, 2013 1841 1851 1820 1832 0 -4.38(-0.24%)
Sep 25, 2013 1820 1852 1806 1836 0 +11.74(+0.64%)
Sep 24, 2013 1810 1841 1787 1824 0 +55.33(+3.13%)
Sep 23, 2013 1772 1786 1753 1769 0 -1.57(-0.09%)
Sep 20, 2013 1785 1799 1765 1771 0 -15.13(-0.85%)
Sep 19, 2013 1796 1810 1774 1786 0 -4.88(-0.27%)
Sep 18, 2013 1767 1797 1752 1791 0 +19.41(+1.10%)
Sep 17, 2013 1769 1781 1759 1771 0 +5.68(+0.32%)
Sep 16, 2013 1774 1783 1756 1765 0 +8.26(+0.47%)
Sep 13, 2013 1762 1770 1738 1757 0 -3.44(-0.20%)
Sep 12, 2013 1770 1784 1750 1761 0 -8.65(-0.49%)
Sep 11, 2013 1767 1779 1750 1769 0 -4.16(-0.23%)
Sep 10, 2013 1754 1785 1745 1773 0 +29.12(+1.67%)
Sep 09, 2013 1731 1751 1723 1744 0 +17.75(+1.03%)
Sep 06, 2013 1738 1746 1706 1727 0 -6.57(-0.38%)
Sep 05, 2013 1726 1742 1715 1733 0 +10.01(+0.58%)
Sep 04, 2013 1670 1728 1665 1723 0 +53.53(+3.21%)
Sep 03, 2013 1683 1701 1656 1670 0 +9.91(+0.60%)
Sep 02, 2013 1676 1683 1649 1660 0 -0.27(-0.02%)
Aug 30, 2013 1676 1683 1649 1660 0 -11.75(-0.70%)
Aug 29, 2013 1652 1681 1650 1672 0 +21.78(+1.32%)
Aug 28, 2013 1644 1668 1636 1650 0 +10.23(+0.62%)
Aug 27, 2013 1665 1673 1634 1640 0 -43.13(-2.56%)
Aug 26, 2013 1694 1703 1677 1683 0 -10.36(-0.61%)
Aug 23, 2013 1698 1706 1680 1693 0 +0.83(+0.05%)
Aug 22, 2013 1681 1702 1676 1692 0 +17.78(+1.06%)
Aug 21, 2013 1679 1696 1664 1675 0 -7.55(-0.45%)
Aug 20, 2013 1676 1694 1665 1682 0 +4.32(+0.26%)
Aug 19, 2013 1682 1698 1666 1678 0 -11.94(-0.71%)
Aug 16, 2013 1673 1716 1662 1690 0 +12.94(+0.77%)
Aug 15, 2013 1698 1708 1670 1677 0 -41.33(-2.41%)
Aug 14, 2013 1726 1742 1704 1718 0 -51.46(-2.91%)
Aug 13, 2013 1765 1778 1741 1770 0 +13.41(+0.76%)
Aug 12, 2013 1740 1767 1733 1756 0 +8.61(+0.49%)
Aug 09, 2013 1746 1762 1731 1748 0 -5.13(-0.29%)
Aug 08, 2013 1761 1774 1733 1753 0 +1.51(+0.09%)
Aug 07, 2013 1761 1770 1739 1751 0 -17.70(-1.00%)
Aug 06, 2013 1777 1788 1758 1769 0 -9.70(-0.55%)
Aug 05, 2013 1781 1797 1766 1779 0 -12.69(-0.71%)
Aug 02, 2013 1795 1806 1775 1791 0 -15.57(-0.86%)
Aug 01, 2013 1784 1818 1774 1807 0 +34.04(+1.92%)
Jul 31, 2013 1775 1792 1759 1773 0 +0.99(+0.06%)
Jul 30, 2013 1765 1789 1756 1772 0 +18.04(+1.03%)
Jul 29, 2013 1760 1774 1743 1754 0 -12.79(-0.72%)
Jul 26, 2013 1761 1777 1746 1767 0 -14.12(-0.79%)
Jul 25, 2013 1771 1790 1752 1781 0 +0.09(+0.01%)
Jul 24, 2013 1810 1819 1771 1781 0 -20.80(-1.15%)
Jul 23, 2013 1820 1829 1795 1801 0 -5.45(-0.30%)
Jul 22, 2013 1813 1827 1791 1807 0 -5.81(-0.32%)
Jul 19, 2013 1810 1824 1788 1813 0 -1.40(-0.08%)
Jul 18, 2013 1828 1836 1800 1814 0 -15.21(-0.83%)
Jul 17, 2013 1830 1844 1817 1829 0 +1.43(+0.08%)
Jul 16, 2013 1835 1847 1817 1828 0 -5.19(-0.28%)
Jul 15, 2013 1848 1860 1823 1833 0 -15.33(-0.83%)
Jul 12, 2013 1837 1856 1827 1848 0 +4.01(+0.22%)
Jul 11, 2013 1841 1854 1822 1844 0 +25.00(+1.37%)
Jul 10, 2013 1779 1833 1770 1819 0 +36.51(+2.05%)
Jul 09, 2013 1759 1795 1742 1783 0 +40.27(+2.31%)
Jul 08, 2013 1765 1777 1729 1743 0 -21.60(-1.22%)
Jul 05, 2013 1754 1775 1732 1764 0 +27.14(+1.56%)
Jul 04, 2013 1714 1748 1708 1737 0 +0.14(+0.01%)
Jul 03, 2013 1713 1748 1708 1737 0 +9.09(+0.53%)
Jul 02, 2013 1722 1754 1708 1728 0 +3.90(+0.23%)
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.