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 (%)
Feb 28, 2011 1886 1907 1854 1879 0 +1.99(+0.11%)
Feb 25, 2011 1856 1887 1839 1877 0 +37.16(+2.02%)
Feb 24, 2011 1820 1852 1803 1840 0 +20.65(+1.14%)
Feb 23, 2011 1846 1860 1794 1819 0 -24.65(-1.34%)
Feb 22, 2011 1880 1898 1837 1844 0 -77.50(-4.03%)
Feb 21, 2011 1921 1939 1896 1921 0 -1.04(-0.05%)
Feb 18, 2011 1921 1940 1897 1922 0 +4.81(+0.25%)
Feb 17, 2011 1897 1929 1886 1918 0 +9.87(+0.52%)
Feb 16, 2011 1892 1920 1879 1908 0 +31.20(+1.66%)
Feb 15, 2011 1891 1900 1864 1877 0 -21.74(-1.15%)
Feb 14, 2011 1874 1910 1866 1898 0 +28.80(+1.54%)
Feb 11, 2011 1850 1882 1838 1869 0 +8.36(+0.45%)
Feb 10, 2011 1829 1869 1812 1861 0 +6.94(+0.37%)
Feb 09, 2011 1865 1876 1840 1854 0 -18.90(-1.01%)
Feb 08, 2011 1876 1889 1853 1873 0 -11.00(-0.58%)
Feb 07, 2011 1886 1911 1865 1884 0 +4.90(+0.26%)
Feb 04, 2011 1847 1888 1834 1879 0 +32.36(+1.75%)
Feb 03, 2011 1851 1865 1823 1847 0 -9.99(-0.54%)
Feb 02, 2011 1848 1879 1835 1857 0 +2.88(+0.16%)
Feb 01, 2011 1819 1873 1810 1854 0 +56.01(+3.12%)
Jan 31, 2011 1797 1825 1774 1798 0 +7.30(+0.41%)
Jan 28, 2011 1848 1857 1771 1791 0 -54.72(-2.97%)
Jan 27, 2011 1817 1867 1805 1845 0 +33.04(+1.82%)
Jan 26, 2011 1790 1827 1775 1812 0 +32.95(+1.85%)
Jan 25, 2011 1767 1792 1751 1779 0 +11.09(+0.63%)
Jan 24, 2011 1731 1776 1723 1768 0 +33.28(+1.92%)
Jan 21, 2011 1756 1766 1729 1735 0 -10.82(-0.62%)
Jan 20, 2011 1743 1767 1705 1746 0 -6.45(-0.37%)
Jan 19, 2011 1788 1802 1741 1752 0 -56.82(-3.14%)
Jan 18, 2011 1811 1832 1785 1809 0 -4.20(-0.23%)
Jan 17, 2011 1756 1826 1742 1813 0 +0.85(+0.05%)
Jan 14, 2011 1755 1825 1741 1812 0 +87.89(+5.10%)
Jan 13, 2011 1726 1743 1712 1725 0 -6.09(-0.35%)
Jan 12, 2011 1718 1738 1706 1731 0 +28.20(+1.66%)
Jan 11, 2011 1687 1713 1677 1702 0 +38.51(+2.31%)
Jan 10, 2011 1647 1675 1633 1664 0 +2.66(+0.16%)
Jan 07, 2011 1665 1678 1633 1661 0 -2.41(-0.14%)
Jan 06, 2011 1662 1684 1647 1664 0 +3.99(+0.24%)
Jan 05, 2011 1665 1679 1643 1660 0 -29.12(-1.72%)
Jan 04, 2011 1707 1717 1674 1689 0 -16.24(-0.95%)
Jan 03, 2011 1712 1733 1692 1705 0 +5.02(+0.30%)
Dec 31, 2010 1704 1715 1690 1700 0 -2.77(-0.16%)
Dec 30, 2010 1704 1717 1694 1703 0 +2.12(+0.12%)
Dec 29, 2010 1703 1712 1689 1701 0 -2.46(-0.14%)
Dec 28, 2010 1708 1719 1690 1703 0 -3.33(-0.20%)
Dec 27, 2010 1698 1716 1684 1706 0 +6.96(+0.41%)
Dec 24, 2010 1697 1715 1688 1699 0 -0.36(-0.02%)
Dec 23, 2010 1697 1716 1688 1700 0 +1.06(+0.06%)
Dec 22, 2010 1696 1709 1681 1699 0 +1.51(+0.09%)
Dec 21, 2010 1688 1709 1678 1697 0 +15.30(+0.91%)
Dec 20, 2010 1690 1703 1672 1682 0 -9.98(-0.59%)
Dec 17, 2010 1678 1707 1669 1692 0 +22.61(+1.35%)
Dec 16, 2010 1657 1679 1644 1669 0 +22.71(+1.38%)
Dec 15, 2010 1653 1674 1632 1647 0 -13.22(-0.80%)
Dec 14, 2010 1669 1681 1647 1660 0 -19.05(-1.13%)
Dec 10, 2010 1674 1690 1658 1679 0 +5.61(+0.34%)
Dec 09, 2010 1654 1683 1645 1673 0 +45.12(+2.77%)
Dec 08, 2010 1615 1638 1607 1628 0 +14.95(+0.93%)
Dec 07, 2010 1630 1641 1605 1613 0 +0.99(+0.06%)
Dec 06, 2010 1607 1623 1589 1612 0 +3.13(+0.19%)
Dec 03, 2010 1585 1616 1576 1609 0 +20.63(+1.30%)
Dec 02, 2010 1566 1599 1556 1588 0 +24.50(+1.57%)
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.