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 (%)
Apr 30, 2018 3979 4009 3921 3952 0 -18.33(-0.46%)
Apr 27, 2018 4075 4104 3930 3970 0 -66.95(-1.66%)
Apr 26, 2018 4007 4072 3965 4037 0 +97.18(+2.47%)
Apr 25, 2018 3960 4010 3848 3940 0 -29.04(-0.73%)
Apr 24, 2018 4102 4134 3915 3969 0 -95.41(-2.35%)
Apr 23, 2018 4124 4152 4042 4064 0 -33.35(-0.81%)
Apr 20, 2018 4102 4164 4068 4098 0 -8.94(-0.22%)
Apr 19, 2018 4269 4300 4080 4106 0 -227.06(-5.24%)
Apr 18, 2018 4371 4403 4281 4334 0 -154.58(-3.44%)
Apr 17, 2018 4436 4514 4417 4488 0 +85.03(+1.93%)
Apr 16, 2018 4395 4438 4356 4403 0 +40.57(+0.93%)
Apr 13, 2018 4427 4437 4337 4363 0 -22.73(-0.52%)
Apr 12, 2018 4326 4405 4306 4385 0 +91.33(+2.13%)
Apr 11, 2018 4269 4357 4251 4294 0 -4.94(-0.11%)
Apr 10, 2018 4264 4333 4214 4299 0 +135.14(+3.25%)
Apr 09, 2018 4174 4297 4146 4164 0 +35.71(+0.87%)
Apr 06, 2018 4176 4240 4098 4128 0 -112.82(-2.66%)
Apr 05, 2018 4340 4365 4206 4241 0 -76.90(-1.78%)
Apr 04, 2018 4125 4332 4110 4318 0 +74.34(+1.75%)
Apr 03, 2018 4219 4272 4167 4243 0 +74.49(+1.79%)
Apr 02, 2018 4315 4340 4129 4169 0 -173.62(-4.00%)
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%)
Jan 02, 2018 4010 4093 3981 4091 0 +118.51(+2.98%)
Dec 29, 2017 3973 3973 3973 3973 0 -38.08(-0.95%)
Dec 28, 2017 4017 4041 3991 4011 0 +10.36(+0.26%)
Dec 27, 2017 3997 4018 3984 4001 0 +25.01(+0.63%)
Dec 26, 2017 3988 4013 3940 3976 0 -63.70(-1.58%)
Dec 22, 2017 4022 4059 3988 4039 0 +10.57(+0.26%)
Dec 21, 2017 4100 4116 4013 4029 0 -71.86(-1.75%)
Dec 20, 2017 4139 4162 4069 4100 0 +28.11(+0.69%)
Dec 19, 2017 4077 4119 4040 4072 0 -36.05(-0.88%)
Dec 18, 2017 4084 4133 4057 4108 0 +69.92(+1.73%)
Dec 15, 2017 3975 4065 3944 4039 0 +75.98(+1.92%)
Dec 14, 2017 3947 4010 3922 3963 0 +30.68(+0.78%)
Dec 13, 2017 3933 3972 3910 3932 0 +10.14(+0.26%)
Dec 12, 2017 3971 3993 3902 3922 0 -46.36(-1.17%)
Dec 11, 2017 3977 4013 3924 3968 0 +1.16(+0.03%)
Dec 08, 2017 4046 4090 3946 3967 0 -40.75(-1.02%)
Dec 07, 2017 3971 4034 3942 4008 0 +83.80(+2.14%)
Dec 06, 2017 3870 3956 3814 3924 0 +26.28(+0.67%)
Dec 05, 2017 3860 4006 3795 3898 0 +25.24(+0.65%)
Dec 04, 2017 3979 4028 3844 3872 0 -128.79(-3.22%)
Dec 01, 2017 4008 4053 3935 4001 0 -54.02(-1.33%)
Nov 30, 2017 4107 4139 4022 4055 0 -3.68(-0.09%)
Nov 29, 2017 4328 4343 3976 4059 0 -293.06(-6.73%)
Nov 28, 2017 4323 4380 4297 4352 0 +14.21(+0.33%)
Nov 27, 2017 4350 4383 4289 4338 0 -72.89(-1.65%)
Nov 24, 2017 4370 4444 4356 4411 0 +62.11(+1.43%)
Nov 22, 2017 4423 4430 4331 4348 0 -62.33(-1.41%)
Nov 21, 2017 4366 4426 4357 4411 0 +69.91(+1.61%)
Nov 20, 2017 4290 4372 4281 4341 0 +64.49(+1.51%)
Nov 17, 2017 4436 4464 4250 4276 0 -64.40(-1.48%)
Nov 16, 2017 4253 4366 4243 4341 0 +113.10(+2.68%)
Nov 15, 2017 4256 4280 4188 4228 0 -35.73(-0.84%)
Nov 14, 2017 4269 4293 4213 4263 0 -13.33(-0.31%)
Nov 13, 2017 4230 4292 4210 4277 0 +29.09(+0.68%)
Nov 10, 2017 4222 4269 4193 4248 0 +28.20(+0.67%)
Nov 09, 2017 4297 4310 4162 4219 0 -115.31(-2.66%)
Nov 08, 2017 4306 4351 4274 4335 0 +28.58(+0.66%)
Nov 07, 2017 4292 4345 4272 4306 0 +14.16(+0.33%)
Nov 06, 2017 4300 4320 4241 4292 0 +1.97(+0.05%)
Nov 03, 2017 4280 4304 4245 4290 0 +11.03(+0.26%)
Nov 02, 2017 4235 4292 4195 4279 0 +47.14(+1.11%)
Nov 01, 2017 4318 4355 4181 4232 0 -79.82(-1.85%)
Oct 31, 2017 4277 4344 4254 4312 0 +51.54(+1.21%)
Oct 30, 2017 4287 4306 4224 4260 0 -40.47(-0.94%)
Oct 27, 2017 4280 4322 4205 4301 0 +41.96(+0.99%)
Oct 26, 2017 4220 4292 4199 4259 0 +76.96(+1.84%)
Oct 25, 2017 4237 4250 4119 4182 0 -56.51(-1.33%)
Oct 24, 2017 4251 4265 4203 4238 0 +0.38(+0.01%)
Oct 23, 2017 4252 4277 4205 4238 0 +11.56(+0.27%)
Oct 20, 2017 4220 4253 4199 4226 0 +39.92(+0.95%)
Oct 19, 2017 4185 4187 4180 4186 0 -5.73(-0.14%)
Oct 18, 2017 4162 4210 4105 4192 0 +47.48(+1.15%)
Oct 17, 2017 4141 4160 4092 4145 0 +15.21(+0.37%)
Oct 16, 2017 4097 4145 4082 4129 0 +55.66(+1.37%)
Oct 13, 2017 4058 4089 4033 4074 0 +39.70(+0.98%)
Oct 12, 2017 4018 4079 4010 4034 0 +14.63(+0.36%)
Oct 11, 2017 3980 4031 3967 4019 0 +31.37(+0.79%)
Oct 10, 2017 4011 4017 3935 3988 0 +3.45(+0.09%)
Oct 09, 2017 3981 4009 3956 3985 0 +14.79(+0.37%)
Oct 06, 2017 3913 3976 3903 3970 0 +45.94(+1.17%)
Oct 05, 2017 3957 3964 3889 3924 0 -25.59(-0.65%)
Oct 04, 2017 3945 3968 3905 3949 0 -3.68(-0.09%)
Oct 03, 2017 3977 3994 3910 3953 0 -13.34(-0.34%)
Oct 02, 2017 3962 4000 3920 3966 0 +11.96(+0.30%)
Sep 29, 2017 3895 3967 3870 3955 0 +71.18(+1.83%)
Sep 28, 2017 3805 3900 3784 3883 0 +75.13(+1.97%)
Sep 27, 2017 3690 3852 3672 3808 0 +178.02(+4.90%)
Sep 26, 2017 3672 3690 3603 3630 0 -17.39(-0.48%)
Sep 25, 2017 3716 3733 3623 3648 0 -92.79(-2.48%)
Sep 22, 2017 3676 3753 3669 3740 0 +51.61(+1.40%)
Sep 21, 2017 3698 3715 3653 3689 0 -6.17(-0.17%)
Sep 20, 2017 3762 3770 3656 3695 0 -65.68(-1.75%)
Sep 19, 2017 3753 3782 3718 3761 0 +18.86(+0.50%)
Sep 18, 2017 3703 3771 3693 3742 0 +66.59(+1.81%)
Sep 15, 2017 3657 3705 3644 3675 0 +20.18(+0.55%)
Sep 14, 2017 3607 3684 3594 3655 0 +41.16(+1.14%)
Sep 13, 2017 3622 3643 3577 3614 0 -3.19(-0.09%)
Sep 12, 2017 3608 3640 3578 3617 0 +20.08(+0.56%)
Sep 11, 2017 3545 3615 3542 3597 0 +83.73(+2.38%)
Sep 08, 2017 3553 3580 3499 3513 0 -58.25(-1.63%)
Sep 07, 2017 3542 3584 3515 3571 0 +41.97(+1.19%)
Sep 06, 2017 3526 3547 3487 3529 0 +20.24(+0.58%)
Sep 05, 2017 3524 3546 3467 3509 0 -37.46(-1.06%)
Sep 01, 2017 3539 3566 3516 3547 0 +15.27(+0.43%)
Aug 31, 2017 3543 3558 3510 3531 0 -6.45(-0.18%)
Aug 30, 2017 3465 3541 3457 3538 0 +70.61(+2.04%)
Aug 29, 2017 3403 3478 3392 3467 0 +25.46(+0.74%)
Aug 28, 2017 3419 3450 3408 3442 0 +28.54(+0.84%)
Aug 25, 2017 3435 3455 3393 3413 0 -13.76(-0.40%)
Aug 24, 2017 3466 3474 3398 3427 0 -22.50(-0.65%)
Aug 23, 2017 3451 3474 3423 3450 0 -27.09(-0.78%)
Aug 22, 2017 3412 3486 3408 3477 0 +84.06(+2.48%)
Aug 21, 2017 3434 3445 3364 3393 0 -44.08(-1.28%)
Aug 18, 2017 3445 3480 3395 3437 0 +46.44(+1.37%)
Aug 17, 2017 3473 3485 3384 3390 0 -94.65(-2.72%)
Aug 16, 2017 3471 3511 3441 3485 0 +33.08(+0.96%)
Aug 15, 2017 3455 3480 3423 3452 0 +6.46(+0.19%)
Aug 14, 2017 3427 3473 3414 3445 0 +58.28(+1.72%)
Aug 11, 2017 3313 3393 3307 3387 0 +75.74(+2.29%)
Aug 10, 2017 3402 3414 3303 3311 0 -118.48(-3.45%)
Aug 09, 2017 3404 3449 3375 3430 0 -9.08(-0.26%)
Aug 08, 2017 3464 3495 3421 3439 0 -25.29(-0.73%)
Aug 07, 2017 3378 3475 3371 3464 0 +90.08(+2.67%)
Aug 04, 2017 3375 3411 3341 3374 0 -4.08(-0.12%)
Aug 03, 2017 3394 3424 3354 3378 0 -24.23(-0.71%)
Aug 02, 2017 3532 3537 3381 3402 0 -112.99(-3.21%)
Aug 01, 2017 3541 3558 3497 3515 0 -11.71(-0.33%)
Jul 31, 2017 3586 3596 3508 3527 0 -48.68(-1.36%)
Jul 28, 2017 3623 3641 3555 3576 0 -64.84(-1.78%)
Jul 27, 2017 3713 3737 3578 3641 0 -70.27(-1.89%)
Jul 26, 2017 3659 3722 3642 3711 0 +61.45(+1.68%)
Jul 25, 2017 3656 3669 3613 3649 0 -9.83(-0.27%)
Jul 24, 2017 3650 3675 3633 3659 0 +11.16(+0.31%)
Jul 21, 2017 3660 3670 3614 3648 0 -31.98(-0.87%)
Jul 20, 2017 3678 3689 3624 3680 0 +12.69(+0.35%)
Jul 19, 2017 3632 3674 3619 3667 0 +57.38(+1.59%)
Jul 18, 2017 3574 3616 3550 3610 0 +29.78(+0.83%)
Jul 17, 2017 3579 3601 3544 3580 0 -1.58(-0.04%)
Jul 14, 2017 3536 3586 3526 3582 0 +55.72(+1.58%)
Jul 13, 2017 3525 3550 3500 3526 0 +5.78(+0.16%)
Jul 12, 2017 3529 3561 3485 3520 0 +17.77(+0.51%)
Jul 11, 2017 3435 3517 3423 3503 0 +71.60(+2.09%)
Jul 10, 2017 3385 3445 3368 3431 0 +51.19(+1.51%)
Jul 07, 2017 3324 3401 3317 3380 0 +83.49(+2.53%)
Jul 06, 2017 3270 3325 3249 3296 0 +1.07(+0.03%)
Jul 05, 2017 3249 3306 3237 3295 0 +64.83(+2.01%)
Jul 03, 2017 3267 3299 3224 3230 0 -24.26(-0.75%)
Jun 30, 2017 3288 3305 3239 3255 0 -11.84(-0.36%)
Jun 29, 2017 3345 3355 3220 3266 0 -101.30(-3.01%)
Jun 28, 2017 3315 3376 3272 3368 0 +60.86(+1.84%)
Jun 27, 2017 3384 3394 3300 3307 0 -89.31(-2.63%)
Jun 26, 2017 3466 3485 3374 3396 0 -47.34(-1.37%)
Jun 23, 2017 3408 3462 3396 3444 0 +39.85(+1.17%)
Jun 22, 2017 3429 3449 3384 3404 0 -22.56(-0.66%)
Jun 21, 2017 3415 3445 3391 3426 0 +16.47(+0.48%)
Jun 20, 2017 3467 3492 3402 3410 0 -59.15(-1.71%)
Jun 19, 2017 3437 3485 3425 3469 0 +71.20(+2.10%)
Jun 16, 2017 3396 3446 3379 3398 0 -0.82(-0.02%)
Jun 15, 2017 3408 3439 3375 3399 0 -66.08(-1.91%)
Jun 14, 2017 3538 3556 3425 3465 0 -64.21(-1.82%)
Jun 13, 2017 3543 3581 3489 3529 0 +24.01(+0.69%)
Jun 12, 2017 3512 3537 3390 3505 0 -52.44(-1.47%)
Jun 09, 2017 3746 3770 3487 3557 0 -177.11(-4.74%)
Jun 08, 2017 3715 3740 3688 3734 0 +31.49(+0.85%)
Jun 07, 2017 3685 3720 3665 3703 0 +32.50(+0.89%)
Jun 06, 2017 3657 3714 3645 3670 0 +4.22(+0.12%)
Jun 05, 2017 3651 3690 3639 3666 0 +13.60(+0.37%)
Jun 02, 2017 3623 3663 3604 3653 0 +44.27(+1.23%)
Jun 01, 2017 3597 3623 3581 3608 0 +16.53(+0.46%)
May 31, 2017 3604 3623 3563 3592 0 -0.10(-0.00%)
May 30, 2017 3578 3611 3563 3592 0 +13.40(+0.37%)
May 26, 2017 3552 3586 3534 3578 0 +19.16(+0.54%)
May 25, 2017 3545 3577 3525 3559 0 +26.75(+0.76%)
May 24, 2017 3546 3560 3513 3533 0 -3.11(-0.09%)
May 23, 2017 3536 3549 3496 3536 0 +8.48(+0.24%)
May 22, 2017 3508 3544 3469 3527 0 +33.37(+0.96%)
May 19, 2017 3516 3561 3469 3494 0 +27.64(+0.80%)
May 18, 2017 3414 3479 3384 3466 0 +55.79(+1.64%)
May 17, 2017 3515 3523 3407 3410 0 -136.50(-3.85%)
May 16, 2017 3529 3552 3500 3547 0 +40.25(+1.15%)
May 15, 2017 3479 3521 3469 3507 0 +48.95(+1.42%)
May 12, 2017 3474 3486 3433 3458 0 -16.98(-0.49%)
May 11, 2017 3453 3484 3429 3475 0 +23.64(+0.69%)
May 10, 2017 3449 3478 3429 3451 0 +21.93(+0.64%)
May 09, 2017 3415 3447 3403 3429 0 +22.44(+0.66%)
May 08, 2017 3431 3441 3396 3407 0 -21.01(-0.61%)
May 05, 2017 3438 3446 3387 3428 0 +1.60(+0.05%)
May 04, 2017 3421 3441 3399 3426 0 +11.26(+0.33%)
May 03, 2017 3421 3433 3385 3415 0 -10.54(-0.31%)
May 02, 2017 3427 3439 3384 3425 0 +2.47(+0.07%)
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.