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, 2010 1593 1604 1533 1540 0 -50.14(-3.15%)
Apr 29, 2010 1580 1601 1560 1590 0 +21.41(+1.36%)
Apr 28, 2010 1573 1593 1545 1569 0 -4.10(-0.26%)
Apr 27, 2010 1612 1638 1566 1573 0 -56.98(-3.50%)
Apr 26, 2010 1628 1656 1619 1630 0 -3.09(-0.19%)
Apr 23, 2010 1620 1643 1604 1633 0 +4.96(+0.30%)
Apr 22, 2010 1573 1636 1555 1628 0 +30.90(+1.93%)
Apr 21, 2010 1606 1624 1571 1597 0 -13.91(-0.86%)
Apr 20, 2010 1595 1623 1588 1611 0 +26.31(+1.66%)
Apr 19, 2010 1577 1601 1551 1585 0 -10.89(-0.68%)
Apr 16, 2010 1595 1614 1572 1596 0 -14.25(-0.89%)
Apr 15, 2010 1608 1628 1596 1610 0 -5.69(-0.35%)
Apr 14, 2010 1576 1626 1573 1616 0 +54.43(+3.49%)
Apr 13, 2010 1547 1572 1539 1561 0 +6.44(+0.41%)
Apr 12, 2010 1545 1573 1538 1555 0 +9.18(+0.59%)
Apr 09, 2010 1527 1551 1522 1546 0 +19.56(+1.28%)
Apr 08, 2010 1525 1541 1506 1526 0 -21.10(-1.36%)
Apr 07, 2010 1543 1562 1527 1547 0 +5.54(+0.36%)
Apr 06, 2010 1530 1552 1525 1542 0 -2.67(-0.17%)
Apr 05, 2010 1513 1552 1513 1544 0 +34.16(+2.26%)
Apr 01, 2010 1510 1510 1510 0 +9.52(+0.63%)
Mar 31, 2010 1497 1524 1490 1501 0 +0.59(+0.04%)
Mar 30, 2010 1494 1513 1477 1500 0 +6.01(+0.40%)
Mar 29, 2010 1488 1506 1481 1494 0 +11.33(+0.76%)
Mar 26, 2010 1486 1510 1467 1483 0 -0.46(-0.03%)
Mar 25, 2010 1481 1513 1475 1483 0 +11.88(+0.81%)
Mar 24, 2010 1476 1494 1460 1471 0 -23.34(-1.56%)
Mar 23, 2010 1452 1501 1452 1495 0 +38.76(+2.66%)
Mar 22, 2010 1405 1461 1401 1456 0 +39.93(+2.82%)
Mar 19, 2010 1436 1446 1403 1416 0 -23.64(-1.64%)
Mar 18, 2010 1445 1456 1425 1440 0 -5.03(-0.35%)
Mar 17, 2010 1429 1453 1426 1445 0 +18.11(+1.27%)
Mar 16, 2010 1395 1430 1395 1426 0 +29.18(+2.09%)
Mar 15, 2010 1385 1417 1384 1397 0 -31.45(-2.20%)
Mar 12, 2010 1434 1446 1417 1429 0 -7.41(-0.52%)
Mar 11, 2010 1425 1445 1414 1436 0 +0.79(+0.06%)
Mar 10, 2010 1410 1444 1411 1435 0 +21.12(+1.49%)
Mar 09, 2010 1404 1428 1399 1414 0 -5.45(-0.38%)
Mar 08, 2010 1426 1434 1409 1420 0 +4.34(+0.31%)
Mar 05, 2010 1401 1427 1396 1415 0 +18.73(+1.34%)
Mar 04, 2010 1399 1415 1380 1397 0 -8.51(-0.61%)
Mar 03, 2010 1407 1428 1397 1405 0 -3.79(-0.27%)
Mar 02, 2010 1402 1431 1394 1409 0 +11.58(+0.83%)
Mar 01, 2010 1361 1402 1366 1397 0 +37.36(+2.75%)
Feb 26, 2010 1354 1370 1336 1360 0 -1.21(-0.09%)
Feb 25, 2010 1339 1366 1322 1361 0 -9.09(-0.66%)
Feb 24, 2010 1353 1387 1351 1370 0 +12.83(+0.95%)
Feb 23, 2010 1393 1405 1348 1357 0 -50.31(-3.57%)
Feb 22, 2010 1407 1423 1398 1408 0 +0.66(+0.05%)
Feb 19, 2010 1396 1420 1386 1407 0 -4.92(-0.35%)
Feb 18, 2010 1400 1420 1380 1412 0 -3.59(-0.25%)
Feb 17, 2010 1416 1434 1396 1416 0 -1.85(-0.13%)
Feb 16, 2010 1384 1421 1380 1417 0 +36.37(+2.63%)
Feb 12, 2010 1381 1381 1381 0 +6.63(+0.48%)
Feb 11, 2010 1334 1383 1327 1374 0 +26.57(+1.97%)
Feb 10, 2010 1338 1360 1326 1348 0 +8.27(+0.62%)
Feb 09, 2010 1330 1360 1319 1340 0 +23.91(+1.82%)
Feb 08, 2010 1315 1343 1303 1316 0 -7.75(-0.59%)
Feb 05, 2010 1298 1334 1276 1323 0 +17.98(+1.38%)
Feb 04, 2010 1349 1360 1296 1306 0 -58.31(-4.28%)
Feb 03, 2010 1357 1387 1345 1364 0 -3.33(-0.24%)
Feb 02, 2010 1356 1379 1345 1367 0 +6.85(+0.50%)
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.