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, 2017 3011 3020 2984 2996 0 -20.95(-0.69%)
Feb 27, 2017 3015 3025 2988 3017 0 +5.47(+0.18%)
Feb 24, 2017 2979 3018 2961 3012 0 +9.13(+0.30%)
Feb 23, 2017 3028 3036 2980 3002 0 -20.89(-0.69%)
Feb 22, 2017 3014 3035 2998 3023 0 +2.13(+0.07%)
Feb 21, 2017 2964 3035 2958 3021 0 +58.91(+1.99%)
Feb 17, 2017 2962 2962 2962 2962 0 +16.08(+0.55%)
Feb 16, 2017 2966 2975 2908 2946 0 -14.62(-0.49%)
Feb 15, 2017 2946 2972 2931 2961 0 +22.94(+0.78%)
Feb 14, 2017 2948 2957 2919 2938 0 -12.39(-0.42%)
Feb 13, 2017 2956 2975 2937 2950 0 +14.60(+0.50%)
Feb 10, 2017 2946 2955 2913 2936 0 +5.95(+0.20%)
Feb 09, 2017 2941 2958 2920 2930 0 -10.15(-0.35%)
Feb 08, 2017 2960 2964 2917 2940 0 -4.71(-0.16%)
Feb 07, 2017 2943 2960 2918 2945 0 +11.24(+0.38%)
Feb 06, 2017 2942 2953 2918 2933 0 -11.12(-0.38%)
Feb 03, 2017 2934 2961 2921 2944 0 +24.68(+0.85%)
Feb 02, 2017 2910 2939 2877 2920 0 +13.36(+0.46%)
Feb 01, 2017 2882 2913 2861 2906 0 +48.07(+1.68%)
Jan 31, 2017 2867 2878 2832 2858 0 -16.95(-0.59%)
Jan 30, 2017 2893 2903 2834 2875 0 -34.35(-1.18%)
Jan 27, 2017 2870 2933 2859 2910 0 +66.07(+2.32%)
Jan 26, 2017 2864 2888 2817 2844 0 -15.41(-0.54%)
Jan 25, 2017 2844 2891 2823 2859 0 +46.10(+1.64%)
Jan 24, 2017 2789 2826 2782 2813 0 +34.23(+1.23%)
Jan 23, 2017 2773 2807 2757 2779 0 +10.49(+0.38%)
Jan 20, 2017 2766 2790 2751 2768 0 +10.53(+0.38%)
Jan 19, 2017 2767 2790 2749 2758 0 -6.84(-0.25%)
Jan 18, 2017 2755 2784 2738 2764 0 +28.96(+1.06%)
Jan 17, 2017 2771 2777 2719 2736 0 -37.81(-1.36%)
Jan 13, 2017 2773 2773 2773 2773 0 +37.88(+1.38%)
Jan 12, 2017 2739 2747 2692 2735 0 -11.62(-0.42%)
Jan 11, 2017 2731 2755 2701 2747 0 +17.83(+0.65%)
Jan 10, 2017 2718 2738 2700 2729 0 +17.47(+0.64%)
Jan 09, 2017 2685 2734 2679 2712 0 +34.04(+1.27%)
Jan 06, 2017 2673 2691 2655 2678 0 +3.69(+0.14%)
Jan 05, 2017 2684 2701 2659 2674 0 -4.60(-0.17%)
Jan 04, 2017 2670 2698 2658 2679 0 +17.62(+0.66%)
Jan 03, 2017 2669 2704 2633 2661 0 +3.22(+0.12%)
Dec 30, 2016 2658 2658 2658 2658 0 -24.60(-0.92%)
Dec 29, 2016 2688 2702 2664 2682 0 -9.96(-0.37%)
Dec 28, 2016 2740 2751 2688 2692 0 -27.56(-1.01%)
Dec 27, 2016 2703 2733 2697 2720 0 +29.45(+1.09%)
Dec 23, 2016 2690 2690 2690 2690 0 +3.95(+0.15%)
Dec 22, 2016 2686 2718 2668 2687 0 +15.14(+0.57%)
Dec 21, 2016 2674 2701 2663 2671 0 -1.85(-0.07%)
Dec 20, 2016 2685 2702 2654 2673 0 +4.44(+0.17%)
Dec 19, 2016 2658 2699 2650 2669 0 +16.32(+0.62%)
Dec 16, 2016 2701 2715 2642 2652 0 -40.57(-1.51%)
Dec 15, 2016 2649 2711 2628 2693 0 +54.94(+2.08%)
Dec 14, 2016 2645 2676 2621 2638 0 -7.99(-0.30%)
Dec 13, 2016 2639 2670 2628 2646 0 +11.34(+0.43%)
Dec 12, 2016 2644 2660 2609 2635 0 -16.67(-0.63%)
Dec 09, 2016 2688 2694 2628 2651 0 -37.38(-1.39%)
Dec 08, 2016 2680 2708 2659 2689 0 +14.71(+0.55%)
Dec 07, 2016 2621 2687 2598 2674 0 +58.92(+2.25%)
Dec 06, 2016 2608 2631 2576 2615 0 +23.61(+0.91%)
Dec 05, 2016 2583 2611 2563 2592 0 +20.12(+0.78%)
Dec 02, 2016 2515 2583 2501 2571 0 +61.37(+2.44%)
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.