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 29, 2009 1070 1087 1050 1077 0 +10.29(+0.97%)
May 28, 2009 1063 1080 1036 1066 0 +11.00(+1.04%)
May 27, 2009 1049 1084 1034 1055 0 +8.60(+0.82%)
May 26, 2009 1005 1057 999.76 1047 0 +28.56(+2.81%)
May 25, 2009 1026 1040 1004 1018 0 +0.00(+0.00%)
May 22, 2009 1026 1040 1004 1018 0 -3.70(-0.36%)
May 21, 2009 1039 1051 1006 1022 0 -21.54(-2.06%)
May 20, 2009 1062 1087 1037 1043 0 -10.61(-1.01%)
May 19, 2009 1043 1074 1029 1054 0 +17.77(+1.71%)
May 18, 2009 1008 1043 1002 1036 0 +42.17(+4.24%)
May 15, 2009 1007 1023 983.57 994.01 0 -11.24(-1.12%)
May 14, 2009 992.03 1023 983.26 1005 0 +21.68(+2.20%)
May 13, 2009 1004 1017 972.69 983.57 0 -41.02(-4.00%)
May 12, 2009 1055 1061 1002 1025 0 -19.27(-1.85%)
May 11, 2009 1038 1065 1020 1044 0 -15.57(-1.47%)
May 08, 2009 1073 1083 1023 1059 0 +0.98(+0.09%)
May 07, 2009 1119 1126 1038 1058 0 -58.93(-5.27%)
May 06, 2009 1112 1131 1086 1117 0 +10.43(+0.94%)
May 05, 2009 1132 1140 1089 1107 0 -28.32(-2.49%)
May 04, 2009 1104 1143 1086 1135 0 +54.94(+5.09%)
May 01, 2009 1090 1102 1056 1080 0 -2.65(-0.24%)
Apr 30, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
Apr 01, 2009 894.34 935.64 886.77 927.44 0 +20.83(+2.30%)
Mar 31, 2009 905.04 928.10 892.95 906.61 0 +10.21(+1.14%)
Mar 30, 2009 913.26 920.49 878.32 896.40 0 -44.89(-4.77%)
Mar 27, 2009 951.03 964.11 930.01 941.28 0 -33.96(-3.48%)
Mar 26, 2009 929.34 982.67 921.12 975.25 0 +54.07(+5.87%)
Mar 25, 2009 909.71 944.78 888.86 921.18 0 +27.55(+3.08%)
Mar 24, 2009 909.42 926.89 886.06 893.63 0 -35.32(-3.80%)
Mar 23, 2009 902.90 931.28 876.08 928.96 0 +72.08(+8.41%)
Mar 20, 2009 897.84 910.43 845.58 856.88 0 -39.05(-4.36%)
Mar 19, 2009 914.08 921.22 884.23 895.93 0 -11.50(-1.27%)
Mar 18, 2009 869.99 913.03 857.85 907.43 0 +30.12(+3.43%)
Mar 17, 2009 849.46 878.68 833.70 877.31 0 +27.60(+3.25%)
Mar 16, 2009 870.59 884.18 840.69 849.71 0 -14.94(-1.73%)
Mar 13, 2009 840.34 870.85 829.86 864.64 0 +25.39(+3.03%)
Mar 12, 2009 795.37 843.51 787.28 839.25 0 +37.70(+4.70%)
Mar 11, 2009 787.29 814.52 772.55 801.55 0 +22.56(+2.90%)
Mar 10, 2009 746.96 787.70 736.13 778.99 0 +55.52(+7.67%)
Mar 09, 2009 725.35 760.30 713.65 723.47 0 -12.69(-1.72%)
Mar 06, 2009 752.89 770.90 715.01 736.16 0 -8.09(-1.09%)
Mar 05, 2009 746.64 772.56 733.76 744.25 0 -22.22(-2.90%)
Mar 04, 2009 737.39 778.21 733.48 766.47 0 +44.25(+6.13%)
Mar 03, 2009 729.32 741.19 708.51 722.22 0 +3.34(+0.46%)
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.