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

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

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 (%)
Oct 31, 2016 3222 3232 3204 3209 0 -13.23(-0.41%)
Oct 28, 2016 3229 3244 3199 3222 0 +1.44(+0.04%)
Oct 27, 2016 3303 3310 3192 3221 0 -69.84(-2.12%)
Oct 26, 2016 3166 3309 3137 3291 0 +114.56(+3.61%)
Oct 25, 2016 3142 3185 3135 3176 0 +39.37(+1.26%)
Oct 24, 2016 3118 3163 3118 3137 0 +35.43(+1.14%)
Oct 21, 2016 3086 3116 3070 3102 0 -7.33(-0.24%)
Oct 20, 2016 3110 3127 3093 3109 0 -6.04(-0.19%)
Oct 19, 2016 3105 3130 3098 3115 0 +15.67(+0.51%)
Oct 18, 2016 3102 3114 3091 3099 0 +19.95(+0.65%)
Oct 17, 2016 3072 3108 3068 3079 0 +7.57(+0.25%)
Oct 14, 2016 3095 3109 3071 3072 0 -3.29(-0.11%)
Oct 13, 2016 3052 3086 3034 3075 0 +7.08(+0.23%)
Oct 12, 2016 3067 3090 3055 3068 0 -0.49(-0.02%)
Oct 11, 2016 3092 3107 3059 3068 0 -40.38(-1.30%)
Oct 10, 2016 3089 3130 3086 3109 0 +35.33(+1.15%)
Oct 07, 2016 3073 3073 3072 3073 0 -19.18(-0.62%)
Oct 06, 2016 3093 3103 3070 3093 0 +3.84(+0.12%)
Oct 05, 2016 3061 3096 3052 3089 0 +38.20(+1.25%)
Oct 04, 2016 3063 3080 3036 3051 0 +17.44(+0.57%)
Sep 26, 2016 3039 3053 3026 3033 0 -19.59(-0.64%)
Sep 23, 2016 3044 3064 3038 3053 0 -7.53(-0.25%)
Sep 22, 2016 3055 3075 3047 3060 0 +23.30(+0.77%)
Sep 21, 2016 2989 3039 2986 3037 0 +54.22(+1.82%)
Sep 20, 2016 2989 2998 2976 2983 0 +5.97(+0.20%)
Sep 19, 2016 2976 2995 2972 2977 0 +17.59(+0.59%)
Sep 16, 2016 2980 2980 2953 2959 0 -23.57(-0.79%)
Sep 15, 2016 2972 2996 2957 2983 0 +8.92(+0.30%)
Sep 14, 2016 3000 3009 2966 2974 0 -20.83(-0.70%)
Sep 13, 2016 2996 3019 2981 2995 0 -20.20(-0.67%)
Sep 12, 2016 2955 3027 2945 3015 0 +31.13(+1.04%)
Sep 09, 2016 3057 3059 2984 2984 0 -94.41(-3.07%)
Sep 08, 2016 3068 3081 3052 3078 0 +1.97(+0.06%)
Sep 07, 2016 3080 3091 3062 3076 0 -13.53(-0.44%)
Sep 06, 2016 3061 3093 3056 3090 0 +36.26(+1.19%)
Sep 02, 2016 3053 3053 3053 3053 0 +21.28(+0.70%)
Sep 01, 2016 3037 3040 3000 3032 0 +6.02(+0.20%)
Aug 31, 2016 3049 3049 3018 3026 0 -23.22(-0.76%)
Aug 30, 2016 3096 3101 3043 3049 0 -40.55(-1.31%)
Aug 29, 2016 3082 3104 3075 3090 0 +13.98(+0.45%)
Aug 26, 2016 3102 3117 3067 3076 0 -17.86(-0.58%)
Aug 25, 2016 3092 3102 3074 3094 0 -0.09(-0.00%)
Aug 24, 2016 3104 3118 3083 3094 0 -14.32(-0.46%)
Aug 23, 2016 3139 3157 3100 3108 0 -23.64(-0.75%)
Aug 22, 2016 3119 3147 3110 3132 0 +9.81(+0.31%)
Aug 19, 2016 3121 3132 3108 3122 0 -9.56(-0.31%)
Aug 18, 2016 3120 3148 3117 3132 0 +8.02(+0.26%)
Aug 17, 2016 3118 3128 3103 3124 0 +1.43(+0.05%)
Aug 16, 2016 3116 3134 3093 3122 0 -3.54(-0.11%)
Aug 15, 2016 3108 3137 3105 3126 0 +26.75(+0.86%)
Aug 12, 2016 3094 3113 3087 3099 0 +1.12(+0.04%)
Aug 11, 2016 3087 3108 3075 3098 0 +21.97(+0.71%)
Aug 10, 2016 3070 3097 3062 3076 0 -0.84(-0.03%)
Aug 09, 2016 3078 3085 3068 3077 0 +7.96(+0.26%)
Aug 08, 2016 3072 3086 3060 3069 0 +1.86(+0.06%)
Aug 05, 2016 3076 3082 3050 3067 0 +10.29(+0.34%)
Aug 04, 2016 3073 3085 3050 3057 0 -11.98(-0.39%)
Aug 03, 2016 3071 3088 3062 3069 0 +0.75(+0.02%)
Aug 02, 2016 3080 3098 3054 3068 0 -19.13(-0.62%)
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.