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, 2017 5347 5366 5317 5329 0 -15.07(-0.28%)
Oct 30, 2017 5292 5377 5281 5344 0 +38.02(+0.72%)
Oct 27, 2017 5346 5377 5294 5306 0 -55.21(-1.03%)
Oct 26, 2017 5426 5457 5312 5361 0 -41.11(-0.76%)
Oct 25, 2017 5499 5525 5332 5402 0 -116.70(-2.11%)
Oct 24, 2017 5475 5545 5472 5519 0 +57.20(+1.05%)
Oct 23, 2017 5507 5525 5459 5462 0 -36.36(-0.66%)
Oct 20, 2017 5420 5499 5401 5498 0 +102.85(+1.91%)
Oct 19, 2017 5392 5397 5339 5395 0 -17.56(-0.32%)
Oct 18, 2017 5398 5433 5352 5413 0 +11.47(+0.21%)
Oct 17, 2017 5366 5409 5362 5401 0 -17.94(-0.33%)
Oct 16, 2017 5442 5456 5414 5419 0 -9.25(-0.17%)
Oct 13, 2017 5471 5489 5427 5428 0 -25.67(-0.47%)
Oct 12, 2017 5427 5474 5412 5454 0 +19.79(+0.36%)
Oct 11, 2017 5432 5440 5389 5434 0 +4.41(+0.08%)
Oct 10, 2017 5418 5439 5366 5430 0 +37.04(+0.69%)
Oct 09, 2017 5403 5407 5370 5393 0 -0.95(-0.02%)
Oct 06, 2017 5379 5399 5364 5394 0 -0.72(-0.01%)
Oct 05, 2017 5341 5398 5322 5395 0 +45.72(+0.85%)
Oct 04, 2017 5357 5375 5318 5349 0 -0.98(-0.02%)
Oct 03, 2017 5352 5393 5327 5350 0 -3.32(-0.06%)
Oct 02, 2017 5327 5354 5307 5353 0 +35.48(+0.67%)
Sep 29, 2017 5301 5335 5275 5318 0 +18.03(+0.34%)
Sep 28, 2017 5298 5328 5247 5300 0 -19.57(-0.37%)
Sep 27, 2017 5322 5381 5300 5319 0 +23.58(+0.45%)
Sep 26, 2017 5305 5344 5286 5296 0 -2.86(-0.05%)
Sep 25, 2017 5346 5348 5246 5298 0 -39.87(-0.75%)
Sep 22, 2017 5346 5395 5330 5338 0 +3.76(+0.07%)
Sep 21, 2017 5335 5351 5305 5335 0 +10.75(+0.20%)
Sep 20, 2017 5278 5346 5263 5324 0 +57.93(+1.10%)
Sep 19, 2017 5266 5316 5248 5266 0 -10.05(-0.19%)
Sep 18, 2017 5227 5291 5203 5276 0 +69.17(+1.33%)
Sep 15, 2017 5179 5225 5157 5207 0 +66.97(+1.30%)
Sep 14, 2017 5097 5148 5088 5140 0 +57.39(+1.13%)
Sep 13, 2017 5063 5118 5006 5082 0 +6.03(+0.12%)
Sep 12, 2017 5077 5098 5050 5076 0 -1.78(-0.04%)
Sep 11, 2017 5057 5098 5048 5078 0 +35.64(+0.71%)
Sep 08, 2017 4990 5057 4981 5043 0 +41.14(+0.82%)
Sep 07, 2017 4971 5007 4958 5001 0 +33.94(+0.68%)
Sep 06, 2017 5040 5045 4961 4967 0 -57.80(-1.15%)
Sep 05, 2017 5084 5085 5007 5025 0 -38.98(-0.77%)
Sep 01, 2017 5058 5107 5046 5064 0 +5.71(+0.11%)
Aug 31, 2017 5086 5087 5035 5059 0 -13.42(-0.26%)
Aug 30, 2017 5088 5095 5042 5072 0 -0.17(-0.00%)
Aug 29, 2017 5004 5084 4985 5072 0 +79.91(+1.60%)
Aug 28, 2017 4979 5000 4949 4992 0 +21.53(+0.43%)
Aug 25, 2017 5025 5029 4966 4971 0 -43.84(-0.87%)
Aug 24, 2017 5017 5024 4978 5015 0 +8.59(+0.17%)
Aug 23, 2017 5031 5032 4991 5006 0 -33.33(-0.66%)
Aug 22, 2017 4970 5044 4968 5039 0 +81.38(+1.64%)
Aug 21, 2017 4959 4980 4926 4958 0 -2.58(-0.05%)
Aug 18, 2017 4949 4987 4935 4960 0 +0.19(+0.00%)
Aug 17, 2017 4994 5002 4954 4960 0 -37.11(-0.74%)
Aug 16, 2017 5034 5044 4991 4997 0 -25.50(-0.51%)
Aug 15, 2017 5010 5050 4973 5023 0 +15.58(+0.31%)
Aug 14, 2017 4987 5013 4977 5007 0 +42.48(+0.86%)
Aug 11, 2017 4923 4984 4895 4965 0 +43.77(+0.89%)
Aug 10, 2017 4964 4997 4904 4921 0 -34.58(-0.70%)
Aug 09, 2017 4989 5026 4925 4956 0 -47.04(-0.94%)
Aug 08, 2017 4998 5019 4983 5003 0 -1.75(-0.03%)
Aug 07, 2017 4967 5028 4956 5004 0 +36.36(+0.73%)
Aug 04, 2017 4986 5005 4943 4968 0 -10.37(-0.21%)
Aug 03, 2017 4950 4999 4928 4978 0 +7.25(+0.15%)
Aug 02, 2017 4974 5027 4954 4971 0 -5.90(-0.12%)
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.