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 30, 2020 6002 6082 5942 5993 0 -32.37(-0.54%)
Sep 29, 2020 5998 6101 5968 6025 0 +32.41(+0.54%)
Sep 28, 2020 5892 6025 5859 5992 0 +123.96(+2.11%)
Sep 25, 2020 5781 5893 5716 5869 0 +50.63(+0.87%)
Sep 24, 2020 5671 5917 5657 5818 0 +99.99(+1.75%)
Sep 23, 2020 5815 5893 5695 5718 0 -57.16(-0.99%)
Sep 22, 2020 5766 5798 5633 5775 0 +66.08(+1.16%)
Sep 21, 2020 5573 5741 5480 5709 0 +66.77(+1.18%)
Sep 18, 2020 5710 5745 5560 5642 0 -25.98(-0.46%)
Sep 17, 2020 5520 5700 5505 5668 0 -8.32(-0.15%)
Sep 16, 2020 5751 5817 5661 5677 0 -31.40(-0.55%)
Sep 15, 2020 5708 5760 5621 5708 0 +75.01(+1.33%)
Sep 14, 2020 5585 5683 5555 5633 0 +172.60(+3.16%)
Sep 11, 2020 5543 5598 5428 5460 0 -23.97(-0.44%)
Sep 10, 2020 5567 5626 5463 5484 0 -44.40(-0.80%)
Sep 09, 2020 5648 5684 5474 5529 0 -7.92(-0.14%)
Sep 08, 2020 5675 5755 5512 5537 0 -485.41(-8.06%)
Sep 04, 2020 6109 6143 5804 6022 0 -118.42(-1.93%)
Sep 03, 2020 6428 6439 6093 6140 0 -370.93(-5.70%)
Sep 02, 2020 6289 6543 6258 6511 0 +299.84(+4.83%)
Sep 01, 2020 6184 6262 6130 6212 0 +64.52(+1.05%)
Aug 31, 2020 6261 6282 6126 6147 0 -154.28(-2.45%)
Aug 28, 2020 6193 6315 6173 6301 0 +121.95(+1.97%)
Aug 27, 2020 6395 6406 6128 6179 0 -177.51(-2.79%)
Aug 26, 2020 6362 6396 6305 6357 0 -3.53(-0.06%)
Aug 25, 2020 6348 6412 6299 6360 0 +31.39(+0.50%)
Aug 24, 2020 6355 6398 6244 6329 0 +70.77(+1.13%)
Aug 21, 2020 6313 6338 6206 6258 0 -99.01(-1.56%)
Aug 20, 2020 6413 6453 6305 6357 0 -195.78(-2.99%)
Aug 19, 2020 6607 6634 6513 6553 0 -68.36(-1.03%)
Aug 18, 2020 6741 6754 6586 6621 0 -88.66(-1.32%)
Aug 17, 2020 6718 6802 6642 6710 0 +41.52(+0.62%)
Aug 14, 2020 6690 6844 6612 6668 0 +67.23(+1.02%)
Aug 13, 2020 6664 6706 6548 6601 0 -64.32(-0.96%)
Aug 12, 2020 6520 6696 6487 6666 0 +197.21(+3.05%)
Aug 11, 2020 6568 6635 6442 6468 0 -72.81(-1.11%)
Aug 10, 2020 6468 6567 6416 6541 0 +74.46(+1.15%)
Aug 07, 2020 6514 6615 6378 6467 0 -60.71(-0.93%)
Aug 06, 2020 6538 6578 6428 6527 0 -88.51(-1.34%)
Aug 05, 2020 6629 6667 6569 6616 0 +0.36(+0.01%)
Aug 04, 2020 6581 6645 6524 6616 0 +1.91(+0.03%)
Aug 03, 2020 6561 6677 6542 6614 0 +100.08(+1.54%)
Jul 31, 2020 6546 6570 6377 6514 0 -15.63(-0.24%)
Jul 30, 2020 6408 6566 6374 6529 0 +114.91(+1.79%)
Jul 29, 2020 6313 6445 6262 6414 0 +139.97(+2.23%)
Jul 28, 2020 6331 6389 6248 6274 0 -106.23(-1.66%)
Jul 27, 2020 6228 6403 6186 6381 0 +233.99(+3.81%)
Jul 24, 2020 6177 6243 6039 6147 0 -254.56(-3.98%)
Jul 23, 2020 6435 6578 6328 6401 0 -32.82(-0.51%)
Jul 22, 2020 6390 6470 6351 6434 0 +66.29(+1.04%)
Jul 21, 2020 6394 6457 6298 6368 0 +19.14(+0.30%)
Jul 20, 2020 6216 6375 6161 6349 0 +142.86(+2.30%)
Jul 17, 2020 6227 6248 6138 6206 0 +25.92(+0.42%)
Jul 16, 2020 6116 6214 6085 6180 0 +4.18(+0.07%)
Jul 15, 2020 6242 6277 6079 6176 0 -36.84(-0.59%)
Jul 14, 2020 6058 6239 5987 6212 0 +96.87(+1.58%)
Jul 13, 2020 6256 6352 6107 6116 0 -85.65(-1.38%)
Jul 10, 2020 6220 6264 6104 6201 0 -19.90(-0.32%)
Jul 09, 2020 6208 6272 6112 6221 0 +43.74(+0.71%)
Jul 08, 2020 6162 6213 6091 6177 0 +77.25(+1.27%)
Jul 07, 2020 6199 6260 6088 6100 0 -97.61(-1.57%)
Jul 06, 2020 6118 6250 6090 6198 0 +208.96(+3.49%)
Jul 02, 2020 5952 6053 5916 5989 0 +112.78(+1.92%)
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.