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 - Integrated Circuits Sector (CIX: MSECTOR833 )

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 30, 2015 2053 2079 2035 2065 0 +17.63(+0.86%)
Oct 29, 2015 2052 2063 2024 2048 0 -35.24(-1.69%)
Oct 28, 2015 2069 2102 2050 2083 0 +9.97(+0.48%)
Oct 27, 2015 2056 2098 2038 2073 0 -8.98(-0.43%)
Oct 26, 2015 2119 2124 2037 2082 0 -40.84(-1.92%)
Oct 23, 2015 2133 2145 2103 2123 0 +10.74(+0.51%)
Oct 22, 2015 2092 2121 2085 2112 0 +36.84(+1.78%)
Oct 21, 2015 2092 2104 2069 2075 0 -11.28(-0.54%)
Oct 20, 2015 2081 2100 2069 2086 0 +2.79(+0.13%)
Oct 19, 2015 2080 2099 2060 2084 0 +0.08(+0.00%)
Oct 16, 2015 2080 2095 2067 2084 0 +8.17(+0.39%)
Oct 15, 2015 2100 2130 2052 2075 0 -6.00(-0.29%)
Oct 14, 2015 2036 2100 2025 2081 0 +38.73(+1.90%)
Oct 13, 2015 2043 2061 2024 2043 0 -19.83(-0.96%)
Oct 12, 2015 2061 2074 2049 2063 0 +8.51(+0.41%)
Oct 09, 2015 2076 2091 2044 2054 0 -20.60(-0.99%)
Oct 08, 2015 2051 2085 2025 2075 0 +13.13(+0.64%)
Oct 07, 2015 2040 2078 2026 2061 0 +53.74(+2.68%)
Oct 06, 2015 2002 2027 1966 2008 0 -7.79(-0.39%)
Oct 05, 2015 1998 2031 1974 2016 0 +39.36(+1.99%)
Oct 02, 2015 1929 1979 1922 1976 0 +3.32(+0.17%)
Oct 01, 2015 1984 1992 1943 1973 0 +0.76(+0.04%)
Sep 30, 2015 1945 1983 1935 1972 0 +62.43(+3.27%)
Sep 29, 2015 1892 1925 1877 1910 0 +19.13(+1.01%)
Sep 28, 2015 1933 1945 1886 1891 0 -50.65(-2.61%)
Sep 25, 2015 1955 1972 1927 1941 0 +9.06(+0.47%)
Sep 24, 2015 1925 1942 1892 1932 0 -6.57(-0.34%)
Sep 23, 2015 1919 1966 1909 1939 0 +1.88(+0.10%)
Sep 22, 2015 1953 1963 1926 1937 0 -46.56(-2.35%)
Sep 21, 2015 1989 2007 1970 1983 0 -2.99(-0.15%)
Sep 18, 2015 1986 2009 1966 1986 0 -18.00(-0.90%)
Sep 17, 2015 2002 2038 1994 2004 0 -4.76(-0.24%)
Sep 16, 2015 2009 2018 1983 2009 0 +18.63(+0.94%)
Sep 15, 2015 1971 2005 1959 1990 0 +29.49(+1.50%)
Sep 14, 2015 1962 1978 1947 1961 0 +8.11(+0.42%)
Sep 11, 2015 1930 1960 1917 1953 0 +6.46(+0.33%)
Sep 10, 2015 1947 1967 1909 1946 0 -2.89(-0.15%)
Sep 09, 2015 1998 2018 1943 1949 0 -19.88(-1.01%)
Sep 08, 2015 1949 1973 1934 1969 0 +53.36(+2.79%)
Sep 04, 2015 1916 1916 1916 1916 0 -37.16(-1.90%)
Sep 03, 2015 1957 1975 1942 1953 0 +16.10(+0.83%)
Sep 02, 2015 1921 1948 1903 1937 0 +46.58(+2.46%)
Sep 01, 2015 1896 1934 1876 1890 0 -54.19(-2.79%)
Aug 31, 2015 1961 1976 1931 1945 0 -14.10(-0.72%)
Aug 28, 2015 1932 1970 1923 1959 0 +4.01(+0.21%)
Aug 27, 2015 1919 1960 1908 1955 0 +58.44(+3.08%)
Aug 26, 2015 1874 1903 1837 1896 0 +73.08(+4.01%)
Aug 25, 2015 1908 1932 1817 1823 0 -1.43(-0.08%)
Aug 24, 2015 1724 1892 1691 1825 0 -19.85(-1.08%)
Aug 21, 2015 1871 1903 1836 1844 0 -59.63(-3.13%)
Aug 20, 2015 1933 1960 1900 1904 0 -47.00(-2.41%)
Aug 19, 2015 1955 1970 1924 1951 0 -6.09(-0.31%)
Aug 18, 2015 1983 1989 1952 1957 0 -35.81(-1.80%)
Aug 17, 2015 1956 1998 1941 1993 0 +5.29(+0.27%)
Aug 14, 2015 1987 1994 1969 1988 0 -10.17(-0.51%)
Aug 13, 2015 2005 2021 1988 1998 0 -16.96(-0.84%)
Aug 12, 2015 1987 2023 1960 2015 0 -1.41(-0.07%)
Aug 11, 2015 2029 2046 1993 2016 0 -57.36(-2.77%)
Aug 10, 2015 2035 2093 2019 2074 0 +51.68(+2.56%)
Aug 07, 2015 2020 2046 1997 2022 0 -5.97(-0.29%)
Aug 06, 2015 2051 2060 2001 2028 0 -32.62(-1.58%)
Aug 05, 2015 2048 2087 2042 2060 0 +17.63(+0.86%)
Aug 04, 2015 2072 2085 2020 2043 0 -28.30(-1.37%)
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.