Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2019 3637 3670 3599 3609 0 -75.27(-2.04%)
May 30, 2019 3668 3738 3652 3685 0 +23.35(+0.64%)
May 29, 2019 3626 3681 3596 3661 0 +5.46(+0.15%)
May 28, 2019 3722 3742 3654 3656 0 -42.65(-1.15%)
May 24, 2019 3753 3775 3690 3698 0 -29.95(-0.80%)
May 23, 2019 3714 3746 3672 3728 0 -48.73(-1.29%)
May 22, 2019 3774 3810 3745 3777 0 -32.72(-0.86%)
May 21, 2019 3807 3838 3780 3810 0 +63.61(+1.70%)
May 20, 2019 3837 3890 3728 3746 0 -180.34(-4.59%)
May 17, 2019 3948 4036 3908 3927 0 -0.05(-0.00%)
May 16, 2019 3913 3975 3880 3927 0 -14.13(-0.36%)
May 15, 2019 3858 3974 3839 3941 0 +87.88(+2.28%)
May 14, 2019 3822 3885 3801 3853 0 +65.43(+1.73%)
May 13, 2019 3832 3860 3759 3787 0 -166.13(-4.20%)
May 10, 2019 3943 3992 3873 3954 0 -13.98(-0.35%)
May 09, 2019 3941 3992 3870 3968 0 -40.69(-1.02%)
May 08, 2019 4024 4069 3980 4008 0 -40.17(-0.99%)
May 07, 2019 4075 4096 3966 4048 0 -102.70(-2.47%)
May 06, 2019 4097 4165 4057 4151 0 -74.30(-1.76%)
May 03, 2019 4207 4243 4179 4225 0 +36.55(+0.87%)
May 02, 2019 4123 4224 4098 4189 0 +39.47(+0.95%)
May 01, 2019 4210 4252 4141 4149 0 -53.14(-1.26%)
Apr 30, 2019 4181 4236 4148 4203 0 +12.64(+0.30%)
Apr 29, 2019 4197 4230 4164 4190 0 -12.34(-0.29%)
Apr 26, 2019 4134 4213 4089 4202 0 +10.42(+0.25%)
Apr 25, 2019 4228 4289 4152 4192 0 +24.66(+0.59%)
Apr 24, 2019 4137 4251 4127 4167 0 +37.98(+0.92%)
Apr 23, 2019 4121 4149 4092 4129 0 +10.41(+0.25%)
Apr 22, 2019 4129 4143 4082 4119 0 -10.66(-0.26%)
Apr 18, 2019 4141 4163 4110 4129 0 -3.33(-0.08%)
Apr 17, 2019 4164 4180 4098 4133 0 +22.52(+0.55%)
Apr 16, 2019 4073 4142 4065 4110 0 +64.72(+1.60%)
Apr 15, 2019 4062 4081 4009 4046 0 -26.37(-0.65%)
Apr 12, 2019 4067 4098 4035 4072 0 +50.38(+1.25%)
Apr 11, 2019 4032 4065 4006 4021 0 +4.51(+0.11%)
Apr 10, 2019 3990 4030 3972 4017 0 +19.74(+0.49%)
Apr 09, 2019 4021 4040 3966 3997 0 -61.42(-1.51%)
Apr 08, 2019 4044 4067 3993 4059 0 -0.63(-0.02%)
Apr 05, 2019 4041 4083 4018 4059 0 +48.77(+1.22%)
Apr 04, 2019 3981 4043 3969 4011 0 +9.46(+0.24%)
Apr 03, 2019 3945 4037 3930 4001 0 +115.29(+2.97%)
Apr 02, 2019 3893 3909 3855 3886 0 +4.63(+0.12%)
Apr 01, 2019 3819 3887 3806 3881 0 +107.47(+2.85%)
Mar 29, 2019 3734 3788 3724 3774 0 +77.98(+2.11%)
Mar 28, 2019 3719 3748 3664 3696 0 -20.04(-0.54%)
Mar 27, 2019 3767 3786 3684 3716 0 -50.72(-1.35%)
Mar 26, 2019 3779 3823 3736 3766 0 +16.91(+0.45%)
Mar 25, 2019 3767 3800 3717 3750 0 -28.54(-0.76%)
Mar 22, 2019 3864 3887 3772 3778 0 -108.82(-2.80%)
Mar 21, 2019 3753 3933 3750 3887 0 +141.01(+3.76%)
Mar 20, 2019 3796 3820 3722 3746 0 -47.59(-1.25%)
Mar 19, 2019 3794 3831 3778 3793 0 +11.00(+0.29%)
Mar 18, 2019 3801 3838 3758 3782 0 -21.59(-0.57%)
Mar 15, 2019 3746 3865 3729 3804 0 +110.98(+3.01%)
Mar 14, 2019 3658 3747 3651 3693 0 +37.88(+1.04%)
Mar 13, 2019 3688 3702 3645 3655 0 -18.51(-0.50%)
Mar 12, 2019 3684 3702 3646 3674 0 +4.25(+0.12%)
Mar 11, 2019 3615 3690 3606 3669 0 +65.72(+1.82%)
Mar 08, 2019 3547 3621 3533 3604 0 +5.50(+0.15%)
Mar 07, 2019 3629 3635 3559 3598 0 -43.78(-1.20%)
Mar 06, 2019 3713 3719 3620 3642 0 -72.54(-1.95%)
Mar 05, 2019 3743 3756 3697 3715 0 -33.80(-0.90%)
Mar 04, 2019 3742 3808 3702 3748 0 +32.25(+0.87%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.