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

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 30, 2009 999.05 1006 968.32 975.04 0 -29.27(-2.91%)
Oct 29, 2009 988.23 1008 982.57 1004 0 +26.96(+2.76%)
Oct 28, 2009 988.93 1002 969.80 977.35 0 -8.70(-0.88%)
Oct 27, 2009 991.51 1006 974.81 986.05 0 -8.37(-0.84%)
Oct 26, 2009 1013 1030 991.38 994.42 0 -6.38(-0.64%)
Oct 23, 2009 1000 1018 992.21 1001 0 -26.19(-2.55%)
Oct 22, 2009 1024 1032 1003 1027 0 +0.17(+0.02%)
Oct 21, 2009 1043 1059 1024 1027 0 -18.51(-1.77%)
Oct 20, 2009 1042 1062 1038 1045 0 -0.47(-0.04%)
Oct 19, 2009 1039 1058 1030 1046 0 +25.96(+2.55%)
Oct 16, 2009 1024 1034 1005 1020 0 -21.07(-2.02%)
Oct 15, 2009 1048 1057 1020 1041 0 -29.38(-2.75%)
Oct 14, 2009 1057 1083 1053 1070 0 +23.17(+2.21%)
Oct 13, 2009 1060 1068 1040 1047 0 -14.96(-1.41%)
Oct 12, 2009 1071 1084 1051 1062 0 -6.32(-0.59%)
Oct 09, 2009 1056 1074 1048 1068 0 +22.88(+2.19%)
Oct 08, 2009 1043 1057 1034 1046 0 +8.19(+0.79%)
Oct 07, 2009 1038 1045 1025 1037 0 -3.13(-0.30%)
Oct 06, 2009 1016 1049 1012 1040 0 +35.88(+3.57%)
Oct 05, 2009 998.04 1020 987.26 1005 0 +24.92(+2.54%)
Oct 02, 2009 957.10 1003 952.01 979.66 0 +19.23(+2.00%)
Oct 01, 2009 985.05 991.58 958.02 960.43 0 -34.57(-3.47%)
Sep 30, 2009 1011 1017 983.68 995.01 0 -17.27(-1.71%)
Sep 29, 2009 1006 1020 996.29 1012 0 +9.68(+0.97%)
Sep 28, 2009 979.66 1007 968.79 1003 0 +34.37(+3.55%)
Sep 25, 2009 981.82 991.35 953.13 968.24 0 -27.78(-2.79%)
Sep 24, 2009 1026 1035 986.46 996.01 0 -62.64(-5.92%)
Sep 23, 2009 1065 1080 1053 1059 0 -2.73(-0.26%)
Sep 22, 2009 1046 1071 1037 1061 0 +22.88(+2.20%)
Sep 21, 2009 1027 1048 1014 1038 0 +4.11(+0.40%)
Sep 18, 2009 1019 1039 1006 1034 0 +8.59(+0.84%)
Sep 17, 2009 1043 1050 1022 1026 0 -28.00(-2.66%)
Sep 16, 2009 1042 1062 1036 1054 0 +11.94(+1.15%)
Sep 15, 2009 1057 1064 1029 1042 0 -18.02(-1.70%)
Sep 14, 2009 1040 1063 1032 1060 0 +6.72(+0.64%)
Sep 11, 2009 1065 1071 1042 1053 0 -12.53(-1.18%)
Sep 10, 2009 1063 1072 1044 1066 0 +3.82(+0.36%)
Sep 09, 2009 1054 1068 1042 1062 0 -1.32(-0.12%)
Sep 08, 2009 1054 1070 1049 1063 0 +16.77(+1.60%)
Sep 04, 2009 1046 1046 1046 0 -3.60(-0.34%)
Sep 03, 2009 1047 1057 1032 1050 0 +1.79(+0.17%)
Sep 02, 2009 1046 1069 1036 1048 0 +3.89(+0.37%)
Sep 01, 2009 1071 1087 1041 1044 0 -32.72(-3.04%)
Aug 31, 2009 1055 1084 1044 1077 0 +10.23(+0.96%)
Aug 28, 2009 1074 1080 1058 1067 0 +6.27(+0.59%)
Aug 27, 2009 1052 1065 1038 1061 0 +8.22(+0.78%)
Aug 26, 2009 1055 1067 1042 1052 0 -10.21(-0.96%)
Aug 25, 2009 1056 1077 1049 1063 0 +17.34(+1.66%)
Aug 24, 2009 1064 1070 1040 1045 0 -17.87(-1.68%)
Aug 21, 2009 1052 1071 1044 1063 0 +14.99(+1.43%)
Aug 20, 2009 1047 1057 1037 1048 0 +8.30(+0.80%)
Aug 19, 2009 1031 1050 1027 1040 0 -5.09(-0.49%)
Aug 18, 2009 1036 1053 1029 1045 0 +17.68(+1.72%)
Aug 17, 2009 1040 1048 1019 1027 0 -40.47(-3.79%)
Aug 14, 2009 1082 1088 1054 1068 0 -11.80(-1.09%)
Aug 13, 2009 1084 1106 1066 1079 0 -0.43(-0.04%)
Aug 12, 2009 1068 1090 1057 1080 0 +17.02(+1.60%)
Aug 11, 2009 1076 1083 1059 1063 0 -5.08(-0.48%)
Aug 10, 2009 1085 1096 1054 1068 0 -9.25(-0.86%)
Aug 07, 2009 1055 1092 1043 1077 0 +33.33(+3.19%)
Aug 06, 2009 1036 1062 1020 1044 0 +7.68(+0.74%)
Aug 05, 2009 1035 1044 1018 1036 0 -9.47(-0.91%)
Aug 04, 2009 1046 1061 1031 1046 0 -20.41(-1.91%)
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.