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 31, 2020 4595 4627 4368 4426 0 -178.70(-3.88%)
Mar 30, 2020 4436 4642 4395 4605 0 +216.29(+4.93%)
Mar 27, 2020 4588 4680 4366 4388 0 -339.72(-7.18%)
Mar 26, 2020 4429 4748 4351 4728 0 +418.45(+9.71%)
Mar 25, 2020 4310 4607 4202 4310 0 +17.40(+0.41%)
Mar 24, 2020 4037 4349 3958 4292 0 +566.18(+15.19%)
Mar 23, 2020 3660 3866 3551 3726 0 +125.60(+3.49%)
Mar 20, 2020 3908 4138 3575 3601 0 -212.96(-5.58%)
Mar 19, 2020 3751 3997 3623 3814 0 +14.94(+0.39%)
Mar 18, 2020 3902 4105 3590 3799 0 -541.72(-12.48%)
Mar 17, 2020 4023 4443 3810 4340 0 +406.93(+10.35%)
Mar 16, 2020 4149 4444 3902 3933 0 -810.05(-17.08%)
Mar 13, 2020 4529 4772 4290 4743 0 +500.23(+11.79%)
Mar 12, 2020 4549 4690 4229 4243 0 -658.58(-13.44%)
Mar 11, 2020 5032 5114 4818 4902 0 -304.16(-5.84%)
Mar 10, 2020 5044 5219 4879 5206 0 +336.81(+6.92%)
Mar 09, 2020 4944 5132 4842 4869 0 -479.37(-8.96%)
Mar 06, 2020 5275 5413 5202 5348 0 -101.18(-1.86%)
Mar 05, 2020 5417 5581 5375 5450 0 -129.95(-2.33%)
Mar 04, 2020 5462 5586 5368 5580 0 +245.61(+4.60%)
Mar 03, 2020 5491 5618 5285 5334 0 -176.49(-3.20%)
Mar 02, 2020 5400 5522 5240 5510 0 +164.04(+3.07%)
Feb 28, 2020 5013 5364 4988 5346 0 +118.04(+2.26%)
Feb 27, 2020 5211 5353 5147 5228 0 -191.16(-3.53%)
Feb 26, 2020 5411 5532 5372 5420 0 +69.77(+1.30%)
Feb 25, 2020 5614 5638 5318 5350 0 -191.00(-3.45%)
Feb 24, 2020 5526 5620 5464 5541 0 -279.84(-4.81%)
Feb 21, 2020 5967 5985 5783 5821 0 -201.17(-3.34%)
Feb 20, 2020 6073 6116 5921 6022 0 -89.99(-1.47%)
Feb 19, 2020 6049 6148 6024 6112 0 +171.79(+2.89%)
Feb 18, 2020 5899 6043 5861 5940 0 -218.45(-3.55%)
Feb 14, 2020 6212 6258 6112 6158 0 -50.92(-0.82%)
Feb 13, 2020 6127 6311 6079 6209 0 +121.77(+2.00%)
Feb 12, 2020 6030 6114 5999 6088 0 +115.06(+1.93%)
Feb 11, 2020 5903 6005 5879 5973 0 +124.16(+2.12%)
Feb 10, 2020 5706 5854 5691 5848 0 +96.56(+1.68%)
Feb 07, 2020 5856 5886 5733 5752 0 -154.40(-2.61%)
Feb 06, 2020 5954 5982 5878 5906 0 -29.80(-0.50%)
Feb 05, 2020 6003 6042 5862 5936 0 -0.41(-0.01%)
Feb 04, 2020 5786 5980 5767 5936 0 +288.46(+5.11%)
Feb 03, 2020 5541 5682 5526 5648 0 +148.62(+2.70%)
Jan 31, 2020 5660 5679 5472 5499 0 -200.78(-3.52%)
Jan 30, 2020 5795 5841 5610 5700 0 +37.01(+0.65%)
Jan 29, 2020 5730 5780 5628 5663 0 -69.81(-1.22%)
Jan 28, 2020 5668 5753 5599 5733 0 +124.38(+2.22%)
Jan 27, 2020 5667 5704 5565 5609 0 -242.51(-4.14%)
Jan 24, 2020 6054 6069 5812 5851 0 -144.52(-2.41%)
Jan 23, 2020 5981 6015 5909 5996 0 +37.14(+0.62%)
Jan 22, 2020 5959 6033 5941 5958 0 +51.95(+0.88%)
Jan 21, 2020 5878 5967 5859 5907 0 +17.16(+0.29%)
Jan 17, 2020 5927 5942 5829 5889 0 -8.79(-0.15%)
Jan 16, 2020 5835 5913 5817 5898 0 +112.65(+1.95%)
Jan 15, 2020 5796 5825 5736 5785 0 -29.08(-0.50%)
Jan 14, 2020 5783 5887 5751 5815 0 +60.01(+1.04%)
Jan 13, 2020 5710 5765 5690 5755 0 +55.86(+0.98%)
Jan 10, 2020 5787 5817 5667 5699 0 -50.31(-0.88%)
Jan 09, 2020 5788 5834 5684 5749 0 +12.60(+0.22%)
Jan 08, 2020 5723 5785 5685 5736 0 +21.85(+0.38%)
Jan 07, 2020 5626 5756 5605 5715 0 +129.03(+2.31%)
Jan 06, 2020 5602 5649 5537 5586 0 -112.25(-1.97%)
Jan 03, 2020 5668 5750 5646 5698 0 -85.40(-1.48%)
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.