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 (%)
May 31, 2017 3604 3623 3563 3592 0 -0.10(-0.00%)
May 30, 2017 3578 3611 3563 3592 0 +13.40(+0.37%)
May 26, 2017 3552 3586 3534 3578 0 +19.16(+0.54%)
May 25, 2017 3545 3577 3525 3559 0 +26.75(+0.76%)
May 24, 2017 3546 3560 3513 3533 0 -3.11(-0.09%)
May 23, 2017 3536 3549 3496 3536 0 +8.48(+0.24%)
May 22, 2017 3508 3544 3469 3527 0 +33.37(+0.96%)
May 19, 2017 3516 3561 3469 3494 0 +27.64(+0.80%)
May 18, 2017 3414 3479 3384 3466 0 +55.79(+1.64%)
May 17, 2017 3515 3523 3407 3410 0 -136.50(-3.85%)
May 16, 2017 3529 3552 3500 3547 0 +40.25(+1.15%)
May 15, 2017 3479 3521 3469 3507 0 +48.95(+1.42%)
May 12, 2017 3474 3486 3433 3458 0 -16.98(-0.49%)
May 11, 2017 3453 3484 3429 3475 0 +23.64(+0.69%)
May 10, 2017 3449 3478 3429 3451 0 +21.93(+0.64%)
May 09, 2017 3415 3447 3403 3429 0 +22.44(+0.66%)
May 08, 2017 3431 3441 3396 3407 0 -21.01(-0.61%)
May 05, 2017 3438 3446 3387 3428 0 +1.60(+0.05%)
May 04, 2017 3421 3441 3399 3426 0 +11.26(+0.33%)
May 03, 2017 3421 3433 3385 3415 0 -10.54(-0.31%)
May 02, 2017 3427 3439 3384 3425 0 +2.47(+0.07%)
May 01, 2017 3377 3436 3357 3423 0 +65.41(+1.95%)
Apr 28, 2017 3404 3434 3348 3357 0 -70.33(-2.05%)
Apr 27, 2017 3389 3456 3373 3428 0 +64.61(+1.92%)
Apr 26, 2017 3367 3383 3330 3363 0 -12.98(-0.38%)
Apr 25, 2017 3356 3387 3329 3376 0 +44.95(+1.35%)
Apr 24, 2017 3329 3344 3301 3331 0 +54.83(+1.67%)
Apr 21, 2017 3276 3291 3243 3276 0 +3.42(+0.10%)
Apr 20, 2017 3241 3280 3220 3273 0 +54.16(+1.68%)
Apr 19, 2017 3195 3239 3182 3219 0 +94.11(+3.01%)
Apr 18, 2017 3113 3137 3094 3125 0 -4.16(-0.13%)
Apr 17, 2017 3101 3134 3093 3129 0 +30.50(+0.98%)
Apr 13, 2017 3112 3148 3087 3098 0 -22.45(-0.72%)
Apr 12, 2017 3152 3159 3107 3121 0 -28.79(-0.91%)
Apr 11, 2017 3170 3178 3104 3150 0 -31.99(-1.01%)
Apr 10, 2017 3187 3209 3169 3182 0 -7.06(-0.22%)
Apr 07, 2017 3167 3198 3157 3189 0 +12.97(+0.41%)
Apr 06, 2017 3159 3183 3125 3176 0 +17.48(+0.55%)
Apr 05, 2017 3200 3222 3152 3158 0 -32.57(-1.02%)
Apr 04, 2017 3179 3204 3165 3191 0 +2.00(+0.06%)
Apr 03, 2017 3197 3212 3161 3189 0 -2.25(-0.07%)
Mar 31, 2017 3186 3212 3167 3191 0 -7.57(-0.24%)
Mar 30, 2017 3188 3213 3181 3199 0 +11.99(+0.38%)
Mar 29, 2017 3183 3196 3167 3187 0 +2.17(+0.07%)
Mar 28, 2017 3178 3207 3168 3184 0 -0.30(-0.01%)
Mar 27, 2017 3148 3197 3132 3185 0 +8.92(+0.28%)
Mar 24, 2017 3193 3222 3160 3176 0 +21.73(+0.69%)
Mar 23, 2017 3151 3177 3134 3154 0 +1.12(+0.04%)
Mar 22, 2017 3126 3157 3112 3153 0 +26.94(+0.86%)
Mar 21, 2017 3204 3214 3111 3126 0 -68.93(-2.16%)
Mar 20, 2017 3184 3216 3169 3195 0 +16.23(+0.51%)
Mar 17, 2017 3169 3193 3153 3179 0 +24.83(+0.79%)
Mar 16, 2017 3143 3169 3131 3154 0 +16.21(+0.52%)
Mar 15, 2017 3098 3143 3088 3138 0 +46.21(+1.49%)
Mar 14, 2017 3093 3106 3061 3091 0 -6.75(-0.22%)
Mar 13, 2017 3074 3109 3064 3098 0 +29.18(+0.95%)
Mar 10, 2017 3044 3079 3034 3069 0 +44.17(+1.46%)
Mar 09, 2017 3014 3038 3002 3025 0 +0.76(+0.03%)
Mar 08, 2017 3022 3040 3009 3024 0 +5.55(+0.18%)
Mar 07, 2017 3013 3042 2999 3019 0 +1.82(+0.06%)
Mar 06, 2017 2999 3026 2982 3017 0 +1.11(+0.04%)
Mar 03, 2017 3006 3031 2986 3016 0 +4.96(+0.16%)
Mar 02, 2017 3026 3041 2998 3011 0 -24.15(-0.80%)
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.