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, 2013 1643 1654 1629 1638 0 +3.37(+0.21%)
Feb 27, 2013 1615 1644 1608 1635 0 +20.82(+1.29%)
Feb 26, 2013 1604 1625 1589 1614 0 -13.71(-0.84%)
Feb 22, 2013 1610 1635 1603 1627 0 +25.53(+1.59%)
Feb 21, 2013 1626 1631 1584 1602 0 -30.66(-1.88%)
Feb 20, 2013 1663 1672 1628 1633 0 -8.01(-0.49%)
Feb 18, 2013 1655 1662 1630 1641 0 -0.46(-0.03%)
Feb 15, 2013 1655 1662 1631 1641 0 -13.01(-0.79%)
Feb 14, 2013 1645 1662 1633 1654 0 +7.54(+0.46%)
Feb 13, 2013 1652 1663 1630 1646 0 +1.92(+0.12%)
Feb 12, 2013 1638 1651 1624 1645 0 +7.90(+0.48%)
Feb 11, 2013 1636 1648 1622 1637 0 -0.38(-0.02%)
Feb 08, 2013 1630 1652 1618 1637 0 +8.61(+0.53%)
Feb 07, 2013 1633 1641 1605 1628 0 -9.87(-0.60%)
Feb 06, 2013 1621 1644 1614 1638 0 +26.54(+1.65%)
Feb 04, 2013 1615 1643 1603 1612 0 -16.45(-1.01%)
Feb 01, 2013 1608 1637 1600 1628 0 +29.95(+1.87%)
Jan 31, 2013 1608 1623 1587 1598 0 -9.40(-0.58%)
Jan 30, 2013 1613 1628 1595 1608 0 -9.43(-0.58%)
Jan 29, 2013 1618 1628 1597 1617 0 -6.05(-0.37%)
Jan 28, 2013 1622 1638 1610 1623 0 +0.85(+0.05%)
Jan 25, 2013 1595 1642 1585 1622 0 +42.40(+2.68%)
Jan 24, 2013 1578 1603 1561 1580 0 -11.45(-0.72%)
Jan 23, 2013 1583 1599 1568 1591 0 +20.17(+1.28%)
Jan 22, 2013 1569 1582 1555 1571 0 +1.36(+0.09%)
Jan 21, 2013 1557 1589 1547 1570 0 -0.14(-0.01%)
Jan 18, 2013 1557 1589 1547 1570 0 +17.54(+1.13%)
Jan 17, 2013 1511 1562 1506 1552 0 +43.52(+2.88%)
Jan 16, 2013 1499 1521 1492 1509 0 +1.51(+0.10%)
Jan 15, 2013 1501 1515 1490 1507 0 -7.72(-0.51%)
Jan 14, 2013 1515 1530 1501 1515 0 -3.73(-0.25%)
Jan 12, 2013 1511 1524 1502 1519 0 +0.00(+0.00%)
Jan 11, 2013 1511 1524 1502 1519 0 +5.91(+0.39%)
Jan 10, 2013 1513 1530 1498 1513 0 +14.12(+0.94%)
Jan 09, 2013 1488 1508 1481 1499 0 +15.12(+1.02%)
Jan 08, 2013 1501 1509 1477 1484 0 -25.20(-1.67%)
Jan 07, 2013 1506 1522 1489 1509 0 -24.35(-1.59%)
Jan 04, 2013 1532 1544 1519 1533 0 -4.69(-0.30%)
Jan 03, 2013 1544 1556 1524 1538 0 -6.61(-0.43%)
Jan 02, 2013 1537 1549 1489 1545 0 +58.66(+3.95%)
Dec 31, 2012 1486 1486 1486 0 +28.40(+1.95%)
Dec 28, 2012 1460 1476 1451 1457 0 -8.06(-0.55%)
Dec 27, 2012 1469 1477 1445 1466 0 -1.31(-0.09%)
Dec 26, 2012 1440 1484 1460 1467 0 -1.04(-0.07%)
Dec 24, 2012 1468 1468 1468 0 -5.39(-0.37%)
Dec 21, 2012 1456 1481 1436 1473 0 -2.84(-0.19%)
Dec 20, 2012 1471 1484 1454 1476 0 +7.67(+0.52%)
Dec 19, 2012 1467 1482 1458 1468 0 +4.16(+0.28%)
Dec 18, 2012 1449 1470 1442 1464 0 +13.15(+0.91%)
Dec 17, 2012 1452 1464 1436 1451 0 +0.41(+0.03%)
Dec 14, 2012 1442 1463 1434 1451 0 +5.38(+0.37%)
Dec 13, 2012 1452 1464 1432 1445 0 -9.05(-0.62%)
Dec 12, 2012 1461 1472 1447 1454 0 -1.84(-0.13%)
Dec 11, 2012 1452 1468 1443 1456 0 +6.86(+0.47%)
Dec 10, 2012 1431 1457 1427 1449 0 +21.08(+1.48%)
Dec 07, 2012 1426 1435 1414 1428 0 +5.44(+0.38%)
Dec 06, 2012 1413 1429 1406 1423 0 +8.90(+0.63%)
Dec 05, 2012 1420 1429 1404 1414 0 -5.00(-0.35%)
Dec 04, 2012 1401 1425 1391 1419 0 +8.70(+0.62%)
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.