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 (%)
Mar 29, 2018 4343 4343 4343 4343 0 +102.76(+2.42%)
Mar 28, 2018 4303 4340 4203 4240 0 -85.96(-1.99%)
Mar 27, 2018 4579 4594 4289 4326 0 -211.16(-4.65%)
Mar 26, 2018 4453 4541 4389 4537 0 +205.95(+4.76%)
Mar 23, 2018 4535 4558 4329 4331 0 -214.14(-4.71%)
Mar 22, 2018 4622 4675 4535 4545 0 -150.47(-3.20%)
Mar 21, 2018 4634 4755 4621 4696 0 +94.10(+2.05%)
Mar 20, 2018 4565 4636 4548 4601 0 +37.44(+0.82%)
Mar 19, 2018 4586 4609 4468 4564 0 -70.08(-1.51%)
Mar 16, 2018 4674 4693 4613 4634 0 -29.98(-0.64%)
Mar 15, 2018 4679 4736 4632 4664 0 -0.37(-0.01%)
Mar 14, 2018 4665 4711 4619 4664 0 +14.57(+0.31%)
Mar 13, 2018 4672 4682 4630 4650 0 -81.92(-1.73%)
Mar 12, 2018 4745 4796 4688 4732 0 +6.83(+0.14%)
Mar 09, 2018 4597 4745 4579 4725 0 +156.36(+3.42%)
Mar 08, 2018 4585 4603 4527 4569 0 +17.42(+0.38%)
Mar 07, 2018 4540 4561 4532 4551 0 +25.43(+0.56%)
Mar 06, 2018 4412 4547 4397 4526 0 +153.56(+3.51%)
Mar 05, 2018 4319 4413 4294 4372 0 +16.61(+0.38%)
Mar 02, 2018 4213 4364 4161 4356 0 +70.99(+1.66%)
Mar 01, 2018 4323 4383 4228 4285 0 -33.51(-0.78%)
Feb 28, 2018 4352 4402 4309 4318 0 -14.87(-0.34%)
Feb 27, 2018 4394 4426 4325 4333 0 -69.52(-1.58%)
Feb 26, 2018 4325 4417 4307 4402 0 +106.43(+2.48%)
Feb 23, 2018 4262 4306 4229 4296 0 +69.46(+1.64%)
Feb 22, 2018 4257 4276 4204 4227 0 -14.54(-0.34%)
Feb 21, 2018 4306 4335 4234 4241 0 -48.84(-1.14%)
Feb 20, 2018 4168 4336 4146 4290 0 +104.42(+2.49%)
Feb 16, 2018 4186 4186 4186 4186 0 +27.90(+0.67%)
Feb 15, 2018 4083 4163 3988 4158 0 +101.34(+2.50%)
Feb 14, 2018 3869 4070 3854 4056 0 +170.54(+4.39%)
Feb 13, 2018 3877 3903 3844 3886 0 -5.13(-0.13%)
Feb 12, 2018 3837 3921 3800 3891 0 +102.35(+2.70%)
Feb 09, 2018 3732 3821 3604 3789 0 +116.44(+3.17%)
Feb 08, 2018 3764 3895 3665 3672 0 -184.98(-4.80%)
Feb 07, 2018 3933 3983 3848 3857 0 -115.51(-2.91%)
Feb 06, 2018 3774 3988 3726 3973 0 +75.80(+1.95%)
Feb 05, 2018 3958 4059 3862 3897 0 -116.88(-2.91%)
Feb 02, 2018 4112 4151 3993 4014 0 -167.54(-4.01%)
Feb 01, 2018 4160 4251 4138 4181 0 -5.40(-0.13%)
Jan 31, 2018 4212 4241 4149 4187 0 +3.42(+0.08%)
Jan 30, 2018 4216 4241 4154 4183 0 -97.31(-2.27%)
Jan 29, 2018 4361 4376 4240 4281 0 -103.08(-2.35%)
Jan 26, 2018 4332 4415 4298 4384 0 +85.66(+1.99%)
Jan 25, 2018 4491 4541 4276 4298 0 -112.76(-2.56%)
Jan 24, 2018 4463 4482 4366 4411 0 -68.92(-1.54%)
Jan 23, 2018 4457 4501 4420 4480 0 +42.73(+0.96%)
Jan 22, 2018 4428 4452 4387 4437 0 +15.04(+0.34%)
Jan 19, 2018 4410 4436 4345 4422 0 +25.41(+0.58%)
Jan 18, 2018 4353 4451 4321 4396 0 +16.78(+0.38%)
Jan 17, 2018 4246 4398 4229 4380 0 +209.99(+5.04%)
Jan 16, 2018 4200 4248 4136 4170 0 +54.12(+1.32%)
Jan 12, 2018 4116 4116 4116 4116 0 +11.21(+0.27%)
Jan 11, 2018 4119 4136 4065 4104 0 -5.79(-0.14%)
Jan 10, 2018 4124 4131 4092 4110 0 -98.19(-2.33%)
Jan 09, 2018 4277 4293 4158 4208 0 -54.42(-1.28%)
Jan 08, 2018 4219 4297 4208 4263 0 +49.11(+1.17%)
Jan 05, 2018 4193 4235 4169 4214 0 +44.27(+1.06%)
Jan 04, 2018 4179 4220 4139 4169 0 +25.77(+0.62%)
Jan 03, 2018 4125 4164 4083 4144 0 +52.28(+1.28%)
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.