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 29, 2012 1668 1675 1629 1636 0 -34.88(-2.09%)
Feb 28, 2012 1644 1684 1638 1671 0 +32.05(+1.96%)
Feb 27, 2012 1626 1654 1612 1639 0 -1.69(-0.10%)
Feb 24, 2012 1650 1664 1634 1640 0 -7.89(-0.48%)
Feb 23, 2012 1650 1661 1624 1648 0 -0.44(-0.03%)
Feb 22, 2012 1644 1664 1632 1649 0 +2.26(+0.14%)
Feb 21, 2012 1673 1681 1631 1647 0 -34.96(-2.08%)
Feb 20, 2012 1718 1729 1670 1682 0 +0.81(+0.05%)
Feb 17, 2012 1717 1728 1669 1681 0 -13.88(-0.82%)
Feb 16, 2012 1653 1700 1648 1695 0 +43.11(+2.61%)
Feb 15, 2012 1661 1681 1643 1651 0 +3.29(+0.20%)
Feb 14, 2012 1644 1660 1626 1648 0 +4.25(+0.26%)
Feb 13, 2012 1654 1664 1625 1644 0 +0.02(+0.00%)
Feb 10, 2012 1657 1666 1632 1644 0 -26.36(-1.58%)
Feb 09, 2012 1672 1684 1651 1670 0 +4.27(+0.26%)
Feb 08, 2012 1653 1681 1644 1666 0 +13.96(+0.85%)
Feb 07, 2012 1648 1665 1632 1652 0 +11.33(+0.69%)
Feb 06, 2012 1653 1662 1625 1641 0 -21.96(-1.32%)
Feb 03, 2012 1655 1675 1640 1663 0 +27.45(+1.68%)
Feb 02, 2012 1638 1659 1619 1635 0 -7.51(-0.46%)
Feb 01, 2012 1630 1657 1618 1643 0 +42.83(+2.68%)
Jan 31, 2012 1606 1621 1583 1600 0 +11.64(+0.73%)
Jan 30, 2012 1591 1604 1572 1588 0 -12.69(-0.79%)
Jan 27, 2012 1591 1621 1576 1601 0 +11.61(+0.73%)
Jan 26, 2012 1608 1631 1577 1589 0 -11.15(-0.70%)
Jan 25, 2012 1596 1609 1576 1600 0 +0.03(+0.00%)
Jan 24, 2012 1589 1612 1576 1600 0 +4.86(+0.30%)
Jan 23, 2012 1605 1615 1582 1596 0 -6.83(-0.43%)
Jan 20, 2012 1584 1614 1573 1602 0 +20.26(+1.28%)
Jan 19, 2012 1560 1596 1551 1582 0 +29.92(+1.93%)
Jan 18, 2012 1529 1570 1505 1552 0 +35.90(+2.37%)
Jan 17, 2012 1515 1535 1503 1516 0 +30.95(+2.08%)
Jan 16, 2012 1501 1510 1474 1485 0 +0.49(+0.03%)
Jan 13, 2012 1503 1510 1474 1485 0 -29.89(-1.97%)
Jan 12, 2012 1514 1525 1495 1515 0 +5.53(+0.37%)
Jan 11, 2012 1490 1521 1482 1509 0 +14.49(+0.97%)
Jan 10, 2012 1491 1510 1479 1495 0 +19.64(+1.33%)
Jan 09, 2012 1461 1488 1454 1475 0 +22.36(+1.54%)
Jan 06, 2012 1444 1464 1430 1453 0 +5.09(+0.35%)
Jan 05, 2012 1427 1455 1417 1448 0 +13.41(+0.93%)
Jan 04, 2012 1433 1445 1417 1434 0 +3.94(+0.28%)
Dec 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.