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

Heavy Construction Sector (CIX: MSECTOR635 )

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 (%)
Jan 30, 2009 846.77 855.73 789.70 800.99 0 -42.45(-5.03%)
Jan 29, 2009 869.99 877.54 833.85 843.44 0 -43.19(-4.87%)
Jan 28, 2009 863.72 902.40 854.52 886.63 0 +46.45(+5.53%)
Jan 27, 2009 850.14 867.90 819.52 840.18 0 -3.32(-0.39%)
Jan 26, 2009 849.41 887.16 818.88 843.50 0 -8.26(-0.97%)
Jan 23, 2009 809.60 880.20 796.11 851.75 0 +25.13(+3.04%)
Jan 22, 2009 845.78 860.50 805.89 826.63 0 -46.39(-5.31%)
Jan 21, 2009 844.93 878.36 808.37 873.02 0 +40.20(+4.83%)
Jan 20, 2009 895.43 901.58 821.53 832.82 0 -69.31(-7.68%)
Jan 19, 2009 903.38 926.12 854.08 902.13 0 +0.00(+0.00%)
Jan 16, 2009 903.38 926.12 854.08 902.13 0 +21.23(+2.41%)
Jan 15, 2009 862.60 906.16 814.55 880.90 0 +15.23(+1.76%)
Jan 14, 2009 905.64 910.33 848.96 865.67 0 -60.56(-6.54%)
Jan 13, 2009 891.74 938.35 878.52 926.22 0 +26.58(+2.95%)
Jan 12, 2009 963.27 971.71 888.23 899.65 0 -69.87(-7.21%)
Jan 09, 2009 999.96 1009 949.28 969.52 0 -21.56(-2.18%)
Jan 08, 2009 934.98 995.27 923.50 991.08 0 +45.43(+4.80%)
Jan 07, 2009 990.90 994.45 933.31 945.65 0 -58.80(-5.85%)
Jan 06, 2009 1006 1037 972.74 1004 0 +21.07(+2.14%)
Jan 05, 2009 947.99 1005 928.60 983.38 0 +37.49(+3.96%)
Jan 02, 2009 906.71 957.77 890.45 945.90 0 +46.68(+5.19%)
Jan 01, 2009 885.68 927.23 877.22 899.22 0 +0.00(+0.00%)
Dec 31, 2008 885.68 927.23 877.22 899.22 0 +15.28(+1.73%)
Dec 30, 2008 870.53 893.16 851.94 883.94 0 +15.92(+1.83%)
Dec 29, 2008 868.26 887.26 848.81 868.02 0 +3.06(+0.35%)
Dec 26, 2008 857.23 870.84 842.16 864.96 0 +12.10(+1.42%)
Dec 25, 2008 853.51 861.14 831.14 852.86 0 +0.00(+0.00%)
Dec 24, 2008 853.51 861.14 831.14 852.86 0 +7.21(+0.85%)
Dec 23, 2008 841.74 872.93 828.00 845.65 0 +3.47(+0.41%)
Dec 22, 2008 885.81 891.22 815.62 842.18 0 -37.73(-4.29%)
Dec 19, 2008 903.36 920.38 852.75 879.91 0 -30.74(-3.38%)
Dec 18, 2008 969.81 986.13 897.20 910.65 0 -59.51(-6.13%)
Dec 17, 2008 951.30 1015 935.40 970.16 0 +9.81(+1.02%)
Dec 16, 2008 921.18 967.47 904.82 960.35 0 +63.29(+7.06%)
Dec 15, 2008 922.68 943.75 875.65 897.06 0 -12.80(-1.41%)
Dec 12, 2008 860.24 923.71 835.50 909.86 0 -4.79(-0.52%)
Dec 11, 2008 941.91 979.38 899.87 914.65 0 -35.20(-3.71%)
Dec 10, 2008 916.62 969.40 898.76 949.85 0 +55.96(+6.26%)
Dec 09, 2008 912.60 970.35 876.36 893.89 0 -36.01(-3.87%)
Dec 08, 2008 881.02 957.99 863.92 929.90 0 +98.30(+11.82%)
Dec 05, 2008 775.49 836.82 743.19 831.60 0 +37.40(+4.71%)
Dec 04, 2008 818.57 872.88 766.55 794.20 0 -44.56(-5.31%)
Dec 03, 2008 809.99 866.96 774.65 838.77 0 +7.83(+0.94%)
Dec 02, 2008 792.29 845.81 777.23 830.94 0 +62.25(+8.10%)
Dec 01, 2008 815.73 829.43 758.46 768.69 0 -77.41(-9.15%)
Nov 28, 2008 832.82 877.16 816.91 846.10 0 +12.44(+1.49%)
Nov 27, 2008 734.24 855.97 716.44 833.65 0 +0.00(+0.00%)
Nov 26, 2008 734.24 855.97 716.44 833.65 0 +86.32(+11.55%)
Nov 25, 2008 738.99 774.97 705.95 747.33 0 +32.33(+4.52%)
Nov 24, 2008 648.36 739.88 639.49 715.00 0 +91.87(+14.74%)
Nov 21, 2008 596.51 631.01 551.00 623.12 0 +47.91(+8.33%)
Nov 20, 2008 613.89 642.27 563.77 575.22 0 -56.67(-8.97%)
Nov 19, 2008 663.63 683.09 628.09 631.88 0 -36.77(-5.50%)
Nov 18, 2008 688.28 706.43 644.66 668.66 0 -16.33(-2.38%)
Nov 17, 2008 695.35 725.90 671.08 684.99 0 -18.94(-2.69%)
Nov 14, 2008 731.31 760.45 688.95 703.93 0 -48.64(-6.46%)
Nov 13, 2008 700.68 755.72 641.51 752.57 0 +57.31(+8.24%)
Nov 12, 2008 744.50 756.44 689.12 695.25 0 -62.99(-8.31%)
Nov 11, 2008 785.24 798.69 739.56 758.25 0 -43.99(-5.48%)
Nov 10, 2008 863.81 878.12 787.29 802.24 0 -18.59(-2.26%)
Nov 07, 2008 814.50 874.58 779.43 820.83 0 +55.97(+7.32%)
Nov 06, 2008 843.34 855.39 751.15 764.86 0 -112.20(-12.79%)
Nov 05, 2008 959.77 977.97 855.45 877.06 0 -94.54(-9.73%)
Nov 04, 2008 931.57 993.56 908.87 971.60 0 +95.25(+10.87%)
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.