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%)
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.