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 (%)
Aug 31, 2018 3876 3876 3876 3876 0 +7.45(+0.19%)
Aug 30, 2018 3861 3904 3849 3869 0 -2.34(-0.06%)
Aug 29, 2018 3887 3905 3846 3871 0 -22.30(-0.57%)
Aug 28, 2018 3883 3919 3837 3893 0 -8.50(-0.22%)
Aug 27, 2018 3841 3937 3829 3902 0 +80.86(+2.12%)
Aug 24, 2018 3827 3849 3792 3821 0 +15.03(+0.39%)
Aug 23, 2018 3805 3847 3790 3806 0 -7.36(-0.19%)
Aug 22, 2018 3821 3850 3788 3813 0 -21.01(-0.55%)
Aug 21, 2018 3789 3865 3764 3834 0 +43.52(+1.15%)
Aug 20, 2018 3797 3834 3738 3791 0 -6.67(-0.18%)
Aug 17, 2018 3831 3853 3706 3797 0 -153.07(-3.87%)
Aug 16, 2018 3984 4017 3927 3950 0 +0.79(+0.02%)
Aug 15, 2018 4000 4025 3915 3950 0 -102.73(-2.54%)
Aug 14, 2018 4071 4105 4039 4052 0 -4.21(-0.10%)
Aug 13, 2018 4051 4083 4013 4057 0 +7.55(+0.19%)
Aug 10, 2018 4076 4107 4024 4049 0 -99.41(-2.40%)
Aug 09, 2018 4167 4200 4101 4148 0 -81.23(-1.92%)
Aug 08, 2018 4181 4252 4152 4230 0 +43.76(+1.05%)
Aug 07, 2018 4207 4229 4143 4186 0 -11.26(-0.27%)
Aug 06, 2018 4171 4220 4154 4197 0 +26.27(+0.63%)
Aug 03, 2018 4139 4182 4107 4171 0 +36.99(+0.89%)
Aug 02, 2018 4058 4169 4039 4134 0 +28.35(+0.69%)
Aug 01, 2018 4160 4184 4086 4106 0 -49.46(-1.19%)
Jul 31, 2018 4110 4237 4096 4155 0 +100.90(+2.49%)
Jul 30, 2018 4102 4119 4025 4054 0 -52.59(-1.28%)
Jul 27, 2018 4089 4187 4044 4107 0 +114.30(+2.86%)
Jul 26, 2018 3929 4021 3899 3992 0 +64.08(+1.63%)
Jul 25, 2018 3931 3970 3846 3928 0 +20.93(+0.54%)
Jul 24, 2018 3981 4032 3894 3907 0 -48.01(-1.21%)
Jul 23, 2018 3955 3977 3873 3955 0 -26.94(-0.68%)
Jul 20, 2018 3988 4010 3944 3982 0 -8.82(-0.22%)
Jul 19, 2018 4047 4073 3968 3991 0 -84.99(-2.09%)
Jul 18, 2018 4084 4124 4019 4076 0 +93.06(+2.34%)
Jul 17, 2018 3874 3996 3868 3983 0 +86.57(+2.22%)
Jul 16, 2018 3885 3924 3870 3897 0 +5.23(+0.13%)
Jul 13, 2018 3877 3918 3858 3891 0 +16.08(+0.41%)
Jul 12, 2018 3845 3900 3835 3875 0 +52.08(+1.36%)
Jul 11, 2018 3906 3930 3807 3823 0 -128.69(-3.26%)
Jul 10, 2018 3952 3984 3922 3952 0 +6.53(+0.17%)
Jul 09, 2018 3919 3952 3863 3945 0 +47.42(+1.22%)
Jul 06, 2018 3844 3906 3799 3898 0 +57.27(+1.49%)
Jul 05, 2018 3807 3856 3785 3841 0 +72.37(+1.92%)
Jul 03, 2018 3768 3768 3768 3768 0 -71.90(-1.87%)
Jul 02, 2018 3778 3848 3749 3840 0 -3.26(-0.08%)
Jun 29, 2018 3831 3897 3817 3843 0 +48.35(+1.27%)
Jun 28, 2018 3759 3811 3716 3795 0 +17.60(+0.47%)
Jun 27, 2018 3909 3928 3774 3777 0 -112.95(-2.90%)
Jun 26, 2018 3909 3938 3856 3890 0 +20.63(+0.53%)
Jun 25, 2018 3912 3930 3807 3870 0 -96.43(-2.43%)
Jun 22, 2018 4045 4058 3940 3966 0 -69.43(-1.72%)
Jun 21, 2018 4076 4099 4012 4036 0 +14.49(+0.36%)
Jun 20, 2018 4041 4065 3990 4021 0 +5.50(+0.14%)
Jun 19, 2018 3965 4042 3927 4016 0 -11.95(-0.30%)
Jun 18, 2018 4058 4074 3997 4028 0 -67.17(-1.64%)
Jun 15, 2018 4095 4132 4125 4095 0 -35.39(-0.86%)
Jun 14, 2018 4189 4212 4111 4130 0 -50.29(-1.20%)
Jun 13, 2018 4163 4244 4146 4180 0 -10.13(-0.24%)
Jun 12, 2018 4144 4199 4111 4191 0 +59.78(+1.45%)
Jun 11, 2018 4202 4217 4105 4131 0 -73.59(-1.75%)
Jun 08, 2018 4176 4224 4137 4204 0 -30.79(-0.73%)
Jun 07, 2018 4282 4307 4173 4235 0 -125.25(-2.87%)
Jun 06, 2018 4383 4394 4313 4360 0 -18.48(-0.42%)
Jun 05, 2018 4372 4415 4331 4379 0 +31.56(+0.73%)
Jun 04, 2018 4328 4372 4294 4347 0 +21.75(+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.