Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2018 3081 3108 3026 3071 0 +36.36(+1.20%)
Oct 30, 2018 2927 3055 2909 3034 0 +130.72(+4.50%)
Oct 29, 2018 3008 3038 2859 2903 0 -67.73(-2.28%)
Oct 26, 2018 2940 3030 2910 2971 0 +39.17(+1.34%)
Oct 24, 2018 3038 3087 2925 2932 0 -160.60(-5.19%)
Oct 23, 2018 2983 3122 2961 3093 0 +6.13(+0.20%)
Oct 22, 2018 3131 3152 3054 3086 0 -28.31(-0.91%)
Oct 19, 2018 3134 3183 3088 3115 0 -6.45(-0.21%)
Oct 18, 2018 3173 3189 3097 3121 0 -81.98(-2.56%)
Oct 17, 2018 3279 3309 3179 3203 0 +29.13(+0.92%)
Oct 16, 2018 3112 3185 3089 3174 0 +99.81(+3.25%)
Oct 15, 2018 3077 3118 3040 3074 0 -21.80(-0.70%)
Oct 12, 2018 3109 3154 3052 3096 0 +83.14(+2.76%)
Oct 11, 2018 3100 3153 3000 3013 0 -83.48(-2.70%)
Oct 10, 2018 3164 3204 3077 3096 0 -118.85(-3.70%)
Oct 09, 2018 3260 3274 3186 3215 0 -48.16(-1.48%)
Oct 08, 2018 3284 3316 3229 3263 0 -42.94(-1.30%)
Oct 05, 2018 3360 3383 3280 3306 0 -57.85(-1.72%)
Oct 04, 2018 3408 3417 3325 3364 0 -73.84(-2.15%)
Oct 03, 2018 3440 3476 3395 3438 0 +9.88(+0.29%)
Oct 02, 2018 3402 3485 3390 3428 0 +18.60(+0.55%)
Oct 01, 2018 3432 3458 3384 3410 0 -19.45(-0.57%)
Sep 28, 2018 3401 3470 3377 3429 0 +22.38(+0.66%)
Sep 27, 2018 3407 3443 3378 3407 0 +14.95(+0.44%)
Sep 26, 2018 3400 3458 3377 3392 0 -44.26(-1.29%)
Sep 25, 2018 3500 3512 3422 3436 0 -61.87(-1.77%)
Sep 24, 2018 3494 3523 3456 3498 0 -18.17(-0.52%)
Sep 21, 2018 3496 3547 3475 3516 0 +9.47(+0.27%)
Sep 20, 2018 3494 3540 3478 3507 0 +40.90(+1.18%)
Sep 19, 2018 3500 3511 3444 3466 0 -17.01(-0.49%)
Sep 18, 2018 3465 3514 3452 3483 0 +27.95(+0.81%)
Sep 17, 2018 3487 3510 3445 3455 0 -40.76(-1.17%)
Sep 14, 2018 3490 3536 3465 3495 0 +19.91(+0.57%)
Sep 13, 2018 3467 3521 3442 3476 0 +40.52(+1.18%)
Sep 12, 2018 3442 3479 3372 3435 0 -95.65(-2.71%)
Sep 11, 2018 3536 3563 3487 3531 0 -43.10(-1.21%)
Sep 10, 2018 3613 3628 3540 3574 0 -11.56(-0.32%)
Sep 07, 2018 3590 3643 3559 3585 0 -33.45(-0.92%)
Sep 06, 2018 3810 3831 3606 3619 0 -231.06(-6.00%)
Sep 05, 2018 3837 3868 3795 3850 0 -12.13(-0.31%)
Sep 04, 2018 3867 3891 3801 3862 0 -14.04(-0.36%)
Aug 31, 2018 3876 3876 3876 3876 0 +7.45(+0.19%)
Aug 30, 2018 3861 3904 3849 3869 0 -2.34(-0.06%)
Aug 29, 2018 3887 3905 3846 3871 0 -22.30(-0.57%)
Aug 28, 2018 3883 3919 3837 3893 0 -8.50(-0.22%)
Aug 27, 2018 3841 3937 3829 3902 0 +80.86(+2.12%)
Aug 24, 2018 3827 3849 3792 3821 0 +15.03(+0.39%)
Aug 23, 2018 3805 3847 3790 3806 0 -7.36(-0.19%)
Aug 22, 2018 3821 3850 3788 3813 0 -21.01(-0.55%)
Aug 21, 2018 3789 3865 3764 3834 0 +43.52(+1.15%)
Aug 20, 2018 3797 3834 3738 3791 0 -6.67(-0.18%)
Aug 17, 2018 3831 3853 3706 3797 0 -153.07(-3.87%)
Aug 16, 2018 3984 4017 3927 3950 0 +0.79(+0.02%)
Aug 15, 2018 4000 4025 3915 3950 0 -102.73(-2.54%)
Aug 14, 2018 4071 4105 4039 4052 0 -4.21(-0.10%)
Aug 13, 2018 4051 4083 4013 4057 0 +7.55(+0.19%)
Aug 10, 2018 4076 4107 4024 4049 0 -99.41(-2.40%)
Aug 09, 2018 4167 4200 4101 4148 0 -81.23(-1.92%)
Aug 08, 2018 4181 4252 4152 4230 0 +43.76(+1.05%)
Aug 07, 2018 4207 4229 4143 4186 0 -11.26(-0.27%)
Aug 06, 2018 4171 4220 4154 4197 0 +26.27(+0.63%)
Aug 03, 2018 4139 4182 4107 4171 0 +36.99(+0.89%)
Aug 02, 2018 4058 4169 4039 4134 0 +28.35(+0.69%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.