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 - Integrated Circuits Sector (CIX: MSECTOR833 )

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 (%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
May 01, 2009 1067 1085 1042 1077 0 +15.60(+1.47%)
Apr 30, 2009 1052 1090 1034 1061 0 +35.51(+3.46%)
Apr 29, 2009 997.57 1050 984.56 1026 0 +61.20(+6.35%)
Apr 28, 2009 960.33 982.29 946.88 964.45 0 -6.65(-0.68%)
Apr 27, 2009 964.95 997.72 950.01 971.09 0 -3.05(-0.31%)
Apr 24, 2009 972.03 1000 948.20 974.14 0 +7.30(+0.75%)
Apr 23, 2009 984.65 996.95 945.93 966.84 0 -6.18(-0.63%)
Apr 22, 2009 945.52 997.02 930.87 973.02 0 +24.60(+2.59%)
Apr 21, 2009 932.14 963.56 915.48 948.42 0 +2.70(+0.29%)
Apr 20, 2009 981.80 986.53 936.16 945.72 0 -49.14(-4.94%)
Apr 17, 2009 984.37 1004 960.95 994.86 0 +3.81(+0.38%)
Apr 16, 2009 983.14 1007 960.53 991.05 0 +13.12(+1.34%)
Apr 15, 2009 976.29 987.93 954.78 977.93 0 -8.91(-0.90%)
Apr 14, 2009 994.44 1013 969.28 986.84 0 -12.25(-1.23%)
Apr 13, 2009 998.38 1010 961.10 999.09 0 -3.99(-0.40%)
Apr 10, 2009 993.59 1020 976.41 1003 0 +0.00(+0.00%)
Apr 09, 2009 993.59 1020 975.99 1003 0 +36.62(+3.79%)
Apr 08, 2009 947.65 972.86 934.34 966.46 0 +21.35(+2.26%)
Apr 07, 2009 975.43 980.69 933.79 945.11 0 -33.99(-3.47%)
Apr 06, 2009 985.64 996.45 952.21 979.10 0 -33.49(-3.31%)
Apr 03, 2009 988.80 1017 964.51 1013 0 +7.74(+0.77%)
Apr 02, 2009 957.35 1020 949.66 1005 0 +69.41(+7.42%)
Apr 01, 2009 891.54 945.31 877.79 935.44 0 +38.53(+4.30%)
Mar 31, 2009 901.90 918.77 888.37 896.91 0 +5.09(+0.57%)
Mar 30, 2009 907.18 919.18 874.28 891.82 0 -38.32(-4.12%)
Mar 27, 2009 936.54 949.91 912.17 930.14 0 -13.73(-1.45%)
Mar 26, 2009 911.38 949.43 895.42 943.87 0 +41.37(+4.58%)
Mar 25, 2009 904.86 943.55 877.47 902.50 0 +2.18(+0.24%)
Mar 24, 2009 911.78 931.01 892.72 900.32 0 -21.11(-2.29%)
Mar 23, 2009 904.39 922.92 887.67 921.43 0 +78.94(+9.37%)
Mar 20, 2009 870.88 884.16 832.96 842.49 0 -29.71(-3.41%)
Mar 19, 2009 885.05 897.16 855.27 872.21 0 -20.01(-2.24%)
Mar 18, 2009 855.52 905.46 847.42 892.22 0 +22.54(+2.59%)
Mar 17, 2009 841.45 874.20 832.73 869.68 0 +24.69(+2.92%)
Mar 16, 2009 868.96 881.62 838.11 844.99 0 -21.43(-2.47%)
Mar 13, 2009 870.98 886.65 845.67 866.42 0 +3.10(+0.36%)
Mar 12, 2009 834.78 870.30 817.94 863.32 0 +30.01(+3.60%)
Mar 11, 2009 813.80 848.00 804.73 833.31 0 +22.68(+2.80%)
Mar 10, 2009 769.67 816.27 760.79 810.63 0 +65.72(+8.82%)
Mar 09, 2009 776.61 802.25 741.27 744.91 0 -37.28(-4.77%)
Mar 06, 2009 788.88 805.73 759.65 782.20 0 +11.67(+1.51%)
Mar 05, 2009 769.93 792.94 752.77 770.53 0 -4.09(-0.53%)
Mar 04, 2009 763.75 793.78 759.53 774.61 0 +30.48(+4.10%)
Mar 03, 2009 728.53 761.75 721.13 744.13 0 +23.66(+3.28%)
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.