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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Oct 31, 2022 1595 1598 1595 1597 0 +0.57(+0.04%)
Oct 28, 2022 1596 1597 1595 1596 0 -0.06(-0.00%)
Oct 27, 2022 1595 1597 1594 1596 0 +1.94(+0.12%)
Oct 26, 2022 1592 1596 1592 1594 0 +1.61(+0.10%)
Oct 25, 2022 1590 1593 1590 1592 0 +2.24(+0.14%)
Oct 24, 2022 1589 1591 1589 1590 0 +1.11(+0.07%)
Oct 21, 2022 1587 1589 1586 1589 0 +2.02(+0.13%)
Oct 20, 2022 1587 1589 1587 1587 0 -0.24(-0.02%)
Oct 19, 2022 1588 1588 1586 1587 0 -1.13(-0.07%)
Oct 18, 2022 1590 1591 1588 1588 0 +0.81(+0.05%)
Oct 17, 2022 1587 1589 1586 1588 0 +2.48(+0.16%)
Oct 14, 2022 1588 1589 1585 1585 0 -2.25(-0.14%)
Oct 13, 2022 1583 1588 1582 1587 0 +2.81(+0.18%)
Oct 12, 2022 1583 1585 1582 1585 0 +1.38(+0.09%)
Oct 11, 2022 1583 1586 1582 1583 0 -1.54(-0.10%)
Oct 07, 2022 1585 1585 1585 1585 0 -2.03(-0.13%)
Oct 06, 2022 1587 1588 1586 1587 0 -0.90(-0.06%)
Oct 05, 2022 1586 1588 1586 1588 0 +0.44(+0.03%)
Oct 04, 2022 1585 1589 1584 1587 0 +4.74(+0.30%)
Oct 03, 2022 1581 1583 1579 1583 0 +2.61(+0.17%)
Sep 30, 2022 1581 1582 1579 1580 0 -1.03(-0.07%)
Sep 29, 2022 1583 1583 1579 1581 0 -2.37(-0.15%)
Sep 28, 2022 1582 1584 1581 1583 0 +1.85(+0.12%)
Sep 27, 2022 1581 1583 1580 1582 0 +1.43(+0.09%)
Sep 26, 2022 1580 1582 1579 1580 0 +0.02(+0.00%)
Sep 23, 2022 1583 1583 1579 1580 0 -4.05(-0.26%)
Sep 22, 2022 1586 1586 1584 1584 0 -1.82(-0.11%)
Sep 21, 2022 1588 1589 1586 1586 0 -2.00(-0.13%)
Sep 20, 2022 1589 1589 1587 1588 0 -1.54(-0.10%)
Sep 19, 2022 1588 1590 1587 1589 0 +0.79(+0.05%)
Sep 16, 2022 1589 1590 1587 1589 0 -1.36(-0.09%)
Sep 15, 2022 1591 1592 1590 1590 0 -1.01(-0.06%)
Sep 14, 2022 1592 1593 1590 1591 0 -1.21(-0.08%)
Sep 13, 2022 1593 1595 1591 1592 0 -3.90(-0.24%)
Sep 12, 2022 1597 1598 1595 1596 0 -0.13(-0.01%)
Sep 09, 2022 1595 1598 1595 1596 0 +1.67(+0.10%)
Sep 08, 2022 1591 1595 1590 1595 0 +2.80(+0.18%)
Sep 07, 2022 1590 1592 1589 1592 0 +1.80(+0.11%)
Sep 06, 2022 1591 1592 1589 1590 0 -1.50(-0.09%)
Sep 02, 2022 1592 1592 1592 1592 0 +0.73(+0.05%)
Sep 01, 2022 1593 1593 1589 1591 0 -3.40(-0.21%)
Aug 31, 2022 1596 1596 1594 1594 0 -1.42(-0.09%)
Aug 30, 2022 1598 1599 1595 1596 0 -1.57(-0.10%)
Aug 29, 2022 1598 1598 1596 1597 0 -1.77(-0.11%)
Aug 26, 2022 1605 1606 1599 1599 0 -6.42(-0.40%)
Aug 25, 2022 1603 1606 1602 1605 0 +2.69(+0.17%)
Aug 24, 2022 1602 1604 1600 1603 0 +0.86(+0.05%)
Aug 23, 2022 1601 1603 1600 1602 0 +0.46(+0.03%)
Aug 22, 2022 1603 1603 1600 1601 0 -3.34(-0.21%)
Aug 19, 2022 1606 1606 1603 1605 0 -1.19(-0.07%)
Aug 18, 2022 1607 1607 1605 1606 0 -0.52(-0.03%)
Aug 17, 2022 1608 1608 1605 1606 0 -1.90(-0.12%)
Aug 16, 2022 1610 1610 1608 1608 0 -1.79(-0.11%)
Aug 15, 2022 1609 1612 1608 1610 0 +1.19(+0.07%)
Aug 12, 2022 1607 1610 1604 1609 0 +2.87(+0.18%)
Aug 11, 2022 1609 1611 1601 1606 0 -0.98(-0.06%)
Aug 10, 2022 1623 1623 1606 1607 0 -21.20(-1.30%)
Aug 09, 2022 1629 1630 1626 1628 0 -0.81(-0.05%)
Aug 08, 2022 1630 1632 1627 1629 0 -2.06(-0.13%)
Aug 05, 2022 1629 1632 1629 1631 0 +0.83(+0.05%)
Aug 04, 2022 1629 1632 1628 1630 0 +2.06(+0.13%)
Aug 03, 2022 1627 1629 1627 1628 0 +1.57(+0.10%)
Aug 02, 2022 1627 1628 1625 1627 0 -1.00(-0.06%)
Jul 29, 2022 1628 1628 1628 1628 0 +3.29(+0.20%)
Jul 28, 2022 1624 1625 1623 1624 0 +0.59(+0.04%)
Jul 27, 2022 1622 1625 1622 1624 0 +2.45(+0.15%)
Jul 26, 2022 1628 1628 1621 1621 0 -6.11(-0.38%)
Jul 25, 2022 1625 1628 1624 1627 0 +2.65(+0.16%)
Jul 22, 2022 1626 1627 1624 1625 0 -1.57(-0.10%)
Jul 21, 2022 1625 1626 1624 1626 0 +0.78(+0.05%)
Jul 20, 2022 1626 1627 1623 1626 0 -1.33(-0.08%)
Jul 19, 2022 1624 1627 1624 1627 0 +4.50(+0.28%)
Jul 18, 2022 1619 1623 1619 1622 0 +4.85(+0.30%)
Jul 15, 2022 1617 1618 1615 1618 0 +2.30(+0.14%)
Jul 14, 2022 1615 1617 1612 1615 0 -1.53(-0.09%)
Jul 13, 2022 1618 1619 1613 1617 0 -3.04(-0.19%)
Jul 12, 2022 1619 1621 1619 1620 0 +0.73(+0.05%)
Jul 11, 2022 1620 1620 1617 1619 0 -1.36(-0.08%)
Jul 08, 2022 1622 1623 1620 1620 0 -1.72(-0.11%)
Jul 07, 2022 1619 1623 1619 1622 0 +3.53(+0.22%)
Jul 06, 2022 1619 1620 1617 1619 0 -0.42(-0.03%)
Jul 05, 2022 1619 1620 1616 1619 0 -0.93(-0.06%)
Jul 04, 2022 1620 1621 1618 1620 0 +1.24(+0.08%)
Jun 30, 2022 1619 1619 1619 1619 0 +2.18(+0.13%)
Jun 29, 2022 1620 1621 1616 1617 0 -3.47(-0.21%)
Jun 28, 2022 1622 1624 1620 1620 0 -1.05(-0.06%)
Jun 27, 2022 1622 1623 1619 1621 0 -0.09(-0.01%)
Jun 24, 2022 1619 1622 1618 1621 0 +2.91(+0.18%)
Jun 23, 2022 1617 1620 1614 1618 0 +3.43(+0.21%)
Jun 22, 2022 1615 1616 1613 1615 0 -1.53(-0.09%)
Jun 21, 2022 1617 1618 1615 1616 0 -0.56(-0.03%)
Jun 20, 2022 1612 1618 1612 1617 0 +4.10(+0.25%)
Jun 17, 2022 1609 1614 1609 1613 0 +3.59(+0.22%)
Jun 16, 2022 1614 1616 1609 1609 0 -7.71(-0.48%)
Jun 15, 2022 1619 1620 1616 1617 0 -0.95(-0.06%)
Jun 14, 2022 1620 1621 1617 1618 0 -1.82(-0.11%)
Jun 13, 2022 1618 1622 1616 1620 0 -1.99(-0.12%)
Jun 10, 2022 1625 1626 1621 1622 0 -5.61(-0.34%)
Jun 09, 2022 1629 1630 1626 1627 0 -2.39(-0.15%)
Jun 08, 2022 1631 1632 1628 1630 0 -2.67(-0.16%)
Jun 07, 2022 1632 1633 1630 1632 0 -0.91(-0.06%)
Jun 06, 2022 1636 1637 1633 1633 0 +0.07(+0.00%)
Jun 03, 2022 1635 1636 1632 1633 0 -3.27(-0.20%)
Jun 02, 2022 1634 1638 1634 1636 0 +2.26(+0.14%)
Jun 01, 2022 1633 1639 1630 1634 0 +6.45(+0.40%)
May 31, 2022 1628 1630 1626 1628 0 -2.17(-0.13%)
May 30, 2022 1628 1631 1627 1630 0 +2.91(+0.18%)
May 27, 2022 1624 1628 1622 1627 0 +4.37(+0.27%)
May 26, 2022 1621 1624 1620 1623 0 +2.13(+0.13%)
May 25, 2022 1618 1621 1618 1621 0 +2.18(+0.13%)
May 24, 2022 1620 1620 1617 1618 0 -1.11(-0.07%)
May 20, 2022 1619 1619 1619 1619 0 +1.85(+0.11%)
May 19, 2022 1617 1620 1616 1618 0 -1.96(-0.12%)
May 18, 2022 1619 1622 1616 1620 0 -2.42(-0.15%)
May 17, 2022 1619 1622 1618 1622 0 +5.18(+0.32%)
May 16, 2022 1618 1620 1614 1617 0 -1.98(-0.12%)
May 13, 2022 1613 1620 1613 1619 0 +8.10(+0.50%)
May 12, 2022 1607 1611 1607 1611 0 +2.37(+0.15%)
May 11, 2022 1611 1613 1607 1608 0 +0.33(+0.02%)
May 10, 2022 1612 1614 1605 1608 0 -2.04(-0.13%)
May 09, 2022 1614 1615 1609 1610 0 -5.23(-0.32%)
May 06, 2022 1616 1617 1613 1615 0 -1.18(-0.07%)
May 05, 2022 1619 1621 1615 1616 0 -4.03(-0.25%)
May 04, 2022 1620 1623 1617 1620 0 -0.21(-0.01%)
May 03, 2022 1623 1625 1620 1621 0 -2.54(-0.16%)
May 02, 2022 1619 1624 1618 1623 0 +4.11(+0.25%)
Apr 29, 2022 1629 1631 1618 1619 0 -10.77(-0.66%)
Apr 28, 2022 1629 1631 1626 1630 0 +2.33(+0.14%)
Apr 27, 2022 1627 1630 1626 1628 0 +0.65(+0.04%)
Apr 26, 2022 1633 1633 1626 1627 0 -5.55(-0.34%)
Apr 25, 2022 1629 1633 1626 1632 0 +2.43(+0.15%)
Apr 22, 2022 1632 1634 1630 1630 0 -2.80(-0.17%)
Apr 21, 2022 1637 1638 1632 1633 0 -2.76(-0.17%)
Apr 20, 2022 1637 1639 1635 1636 0 -1.29(-0.08%)
Apr 19, 2022 1631 1637 1631 1637 0 +6.31(+0.39%)
Apr 18, 2022 1631 1633 1628 1631 0 -1.28(-0.08%)
Apr 14, 2022 1632 1632 1632 1632 0 +1.39(+0.09%)
Apr 13, 2022 1628 1632 1627 1630 0 +2.32(+0.14%)
Apr 12, 2022 1629 1631 1626 1628 0 +0.18(+0.01%)
Apr 11, 2022 1633 1633 1628 1628 0 -5.65(-0.35%)
Apr 08, 2022 1634 1635 1632 1634 0 -0.42(-0.03%)
Apr 07, 2022 1633 1635 1631 1634 0 +1.15(+0.07%)
Apr 06, 2022 1637 1637 1631 1633 0 -5.34(-0.33%)
Apr 05, 2022 1642 1644 1638 1638 0 -3.97(-0.24%)
Apr 04, 2022 1639 1644 1637 1642 0 +3.18(+0.19%)
Apr 01, 2022 1640 1640 1636 1639 0 +1.13(+0.07%)
Mar 31, 2022 1640 1642 1638 1638 0 -0.95(-0.06%)
Mar 30, 2022 1640 1640 1637 1639 0 -0.97(-0.06%)
Mar 29, 2022 1638 1641 1638 1640 0 +3.62(+0.22%)
Mar 28, 2022 1636 1637 1634 1636 0 +0.22(+0.01%)
Mar 25, 2022 1637 1638 1634 1636 0 -1.05(-0.06%)
Mar 24, 2022 1638 1640 1635 1637 0 -1.62(-0.10%)
Mar 23, 2022 1643 1644 1638 1639 0 -5.11(-0.31%)
Mar 22, 2022 1641 1645 1641 1644 0 +2.68(+0.16%)
Mar 21, 2022 1641 1643 1639 1641 0 -0.39(-0.02%)
Mar 18, 2022 1635 1642 1635 1641 0 +6.27(+0.38%)
Mar 17, 2022 1635 1636 1633 1635 0 -0.57(-0.03%)
Mar 16, 2022 1635 1638 1632 1636 0 +1.88(+0.12%)
Mar 15, 2022 1633 1635 1630 1634 0 +2.08(+0.13%)
Mar 14, 2022 1636 1636 1630 1632 0 -2.96(-0.18%)
Mar 11, 2022 1641 1641 1634 1635 0 -4.40(-0.27%)
Mar 10, 2022 1639 1643 1638 1639 0 -2.77(-0.17%)
Mar 09, 2022 1633 1643 1632 1642 0 +11.37(+0.70%)
Mar 08, 2022 1634 1635 1626 1631 0 -2.27(-0.14%)
Mar 07, 2022 1643 1646 1632 1633 0 -11.29(-0.69%)
Mar 04, 2022 1646 1647 1643 1644 0 -4.14(-0.25%)
Mar 03, 2022 1650 1651 1648 1648 0 -1.43(-0.09%)
Mar 02, 2022 1648 1651 1647 1650 0 +2.31(+0.14%)
Mar 01, 2022 1645 1649 1643 1647 0 +1.66(+0.10%)
Feb 28, 2022 1644 1648 1642 1646 0 +0.66(+0.04%)
Feb 25, 2022 1640 1646 1640 1645 0 +6.32(+0.39%)
Feb 24, 2022 1632 1639 1631 1639 0 +2.33(+0.14%)
Feb 23, 2022 1641 1642 1636 1636 0 -3.90(-0.24%)
Feb 22, 2022 1641 1642 1639 1640 0 -1.67(-0.10%)
Feb 18, 2022 1642 1642 1642 1642 0 -1.15(-0.07%)
Feb 17, 2022 1645 1647 1642 1643 0 -1.78(-0.11%)
Feb 16, 2022 1645 1647 1642 1645 0 -1.06(-0.06%)
Feb 15, 2022 1641 1647 1640 1646 0 +8.69(+0.53%)
Feb 14, 2022 1637 1640 1636 1637 0 -0.01(-0.00%)
Feb 11, 2022 1640 1645 1636 1637 0 -5.10(-0.31%)
Feb 10, 2022 1643 1646 1641 1642 0 -2.15(-0.13%)
Feb 09, 2022 1642 1646 1641 1644 0 +3.36(+0.20%)
Feb 08, 2022 1633 1642 1632 1641 0 +5.18(+0.32%)
Feb 07, 2022 1637 1639 1635 1636 0 -0.87(-0.05%)
Feb 04, 2022 1633 1638 1631 1637 0 +4.10(+0.25%)
Feb 03, 2022 1636 1634 1633 1633 0 -4.69(-0.29%)
Feb 02, 2022 1638 1639 1636 1637 0 -0.85(-0.05%)
Feb 01, 2022 1636 1639 1635 1638 0 +2.85(+0.17%)
Jan 31, 2022 1628 1636 1634 1635 0 +6.23(+0.38%)
Jan 28, 2022 1627 1629 1624 1629 0 +1.54(+0.09%)
Jan 27, 2022 1632 1633 1627 1628 0 -3.67(-0.22%)
Jan 26, 2022 1632 1635 1630 1631 0 +0.36(+0.02%)
Jan 25, 2022 1630 1632 1626 1631 0 -0.80(-0.05%)
Jan 24, 2022 1629 1632 1626 1632 0 +0.26(+0.02%)
Jan 21, 2022 1632 1633 1629 1632 0 -2.45(-0.15%)
Jan 20, 2022 1638 1639 1634 1634 0 -3.39(-0.21%)
Jan 19, 2022 1643 1643 1636 1637 0 -5.21(-0.32%)
Jan 18, 2022 1643 1645 1640 1643 0 -2.08(-0.13%)
Jan 17, 2022 1642 1646 1642 1645 0 +2.84(+0.17%)
Jan 14, 2022 1643 1643 1640 1642 0 -1.11(-0.07%)
Jan 13, 2022 1641 1645 1639 1643 0 +2.71(+0.17%)
Jan 12, 2022 1641 1642 1639 1640 0 +0.13(+0.01%)
Jan 11, 2022 1637 1642 1636 1640 0 +3.74(+0.23%)
Jan 10, 2022 1639 1640 1634 1636 0 -3.27(-0.20%)
Jan 07, 2022 1638 1641 1637 1640 0 +1.80(+0.11%)
Jan 06, 2022 1636 1639 1633 1638 0 +3.16(+0.19%)
Jan 05, 2022 1639 1641 1634 1635 0 -4.39(-0.27%)
Jan 04, 2022 1636 1642 1636 1639 0 +5.66(+0.35%)
Dec 31, 2021 1633 1633 1633 1633 0 +0.90(+0.06%)
Dec 30, 2021 1634 1635 1632 1632 0 -1.10(-0.07%)
Dec 29, 2021 1636 1637 1633 1634 0 -1.66(-0.10%)
Dec 24, 2021 1635 1635 1635 1635 0 +0.04(+0.00%)
Dec 23, 2021 1637 1638 1635 1635 0 -0.27(-0.02%)
Dec 22, 2021 1634 1636 1633 1635 0 +1.73(+0.11%)
Dec 21, 2021 1628 1636 1627 1634 0 +6.86(+0.42%)
Dec 20, 2021 1627 1628 1624 1627 0 -2.70(-0.17%)
Dec 17, 2021 1627 1632 1626 1630 0 +2.08(+0.13%)
Dec 16, 2021 1629 1631 1626 1627 0 -1.02(-0.06%)
Dec 15, 2021 1627 1629 1624 1628 0 +0.74(+0.05%)
Dec 14, 2021 1629 1631 1627 1628 0 -1.08(-0.07%)
Dec 13, 2021 1631 1632 1626 1629 0 -2.70(-0.17%)
Dec 10, 2021 1634 1634 1630 1632 0 -0.96(-0.06%)
Dec 09, 2021 1633 1634 1632 1632 0 -1.89(-0.12%)
Dec 08, 2021 1637 1637 1633 1634 0 -2.42(-0.15%)
Dec 07, 2021 1636 1640 1635 1637 0 +3.17(+0.19%)
Dec 06, 2021 1630 1635 1629 1634 0 +3.72(+0.23%)
Dec 03, 2021 1637 1637 1629 1630 0 -6.20(-0.38%)
Dec 02, 2021 1632 1638 1632 1636 0 +3.99(+0.24%)
Dec 01, 2021 1638 1639 1632 1632 0 -2.52(-0.15%)
Nov 30, 2021 1638 1641 1634 1635 0 -6.03(-0.37%)
Nov 29, 2021 1646 1647 1639 1641 0 -3.79(-0.23%)
Nov 26, 2021 1644 1646 1639 1644 0 -5.98(-0.36%)
Nov 25, 2021 1650 1651 1649 1650 0 +0.75(+0.05%)
Nov 24, 2021 1651 1651 1647 1650 0 -1.37(-0.08%)
Nov 23, 2021 1652 1654 1649 1651 0 -1.18(-0.07%)
Nov 22, 2021 1655 1656 1651 1652 0 -1.76(-0.11%)
Nov 19, 2021 1656 1656 1653 1654 0 -0.98(-0.06%)
Nov 18, 2021 1654 1656 1655 1655 0 +1.05(+0.06%)
Nov 17, 2021 1655 1657 1653 1654 0 -2.66(-0.16%)
Nov 16, 2021 1657 1658 1654 1657 0 -1.10(-0.07%)
Nov 15, 2021 1658 1660 1655 1658 0 -0.96(-0.06%)
Nov 12, 2021 1661 1661 1655 1659 0 -0.50(-0.03%)
Nov 11, 2021 1672 1674 1658 1659 0 -13.68(-0.82%)
Nov 10, 2021 1675 1673 1673 1673 0 -2.92(-0.17%)
Nov 09, 2021 1674 1676 1673 1676 0 +1.45(+0.09%)
Nov 08, 2021 1674 1677 1671 1674 0 +0.89(+0.05%)
Nov 05, 2021 1666 1676 1665 1673 0 +6.42(+0.39%)
Nov 04, 2021 1667 1669 1663 1667 0 -0.16(-0.01%)
Nov 03, 2021 1664 1669 1663 1667 0 +2.41(+0.14%)
Nov 02, 2021 1661 1667 1661 1665 0 +2.80(+0.17%)
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.