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

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

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 (%)
Nov 30, 2017 3499 3579 3466 3519 0 +44.66(+1.29%)
Nov 29, 2017 3438 3519 3418 3474 0 +47.07(+1.37%)
Nov 28, 2017 3364 3436 3343 3427 0 +69.60(+2.07%)
Nov 27, 2017 3353 3387 3323 3358 0 +8.97(+0.27%)
Nov 24, 2017 3375 3402 3322 3349 0 -0.84(-0.03%)
Nov 22, 2017 3412 3421 3340 3349 0 -48.91(-1.44%)
Nov 21, 2017 3351 3402 3349 3398 0 +62.19(+1.86%)
Nov 20, 2017 3300 3343 3285 3336 0 +40.93(+1.24%)
Nov 17, 2017 3253 3317 3243 3295 0 +22.65(+0.69%)
Nov 16, 2017 3213 3297 3207 3273 0 +70.28(+2.19%)
Nov 15, 2017 3218 3247 3187 3202 0 -53.88(-1.65%)
Nov 14, 2017 3268 3296 3226 3256 0 -33.08(-1.01%)
Nov 13, 2017 3264 3312 3230 3289 0 -4.11(-0.12%)
Nov 10, 2017 3267 3312 3247 3293 0 +18.64(+0.57%)
Nov 09, 2017 3265 3309 3226 3275 0 -30.17(-0.91%)
Nov 08, 2017 3310 3346 3268 3305 0 -8.85(-0.27%)
Nov 07, 2017 3354 3364 3289 3314 0 -40.54(-1.21%)
Nov 06, 2017 3377 3405 3328 3354 0 -21.24(-0.63%)
Nov 03, 2017 3360 3436 3284 3376 0 -51.02(-1.49%)
Nov 02, 2017 3365 3481 3340 3427 0 +125.59(+3.80%)
Nov 01, 2017 3362 3366 3266 3301 0 -26.84(-0.81%)
Oct 31, 2017 3313 3362 3285 3328 0 +37.98(+1.15%)
Oct 30, 2017 3361 3376 3281 3290 0 -88.23(-2.61%)
Oct 27, 2017 3401 3419 3347 3378 0 -23.90(-0.70%)
Oct 26, 2017 3396 3426 3360 3402 0 +13.61(+0.40%)
Oct 25, 2017 3484 3497 3351 3388 0 -63.98(-1.85%)
Oct 24, 2017 3438 3493 3421 3452 0 +56.69(+1.67%)
Oct 23, 2017 3419 3429 3369 3396 0 -26.10(-0.76%)
Oct 20, 2017 3417 3445 3396 3422 0 +24.82(+0.73%)
Oct 19, 2017 3380 3409 3346 3397 0 +12.20(+0.36%)
Oct 18, 2017 3370 3405 3347 3385 0 +20.96(+0.62%)
Oct 17, 2017 3399 3415 3352 3364 0 -26.37(-0.78%)
Oct 16, 2017 3414 3431 3370 3390 0 +1.70(+0.05%)
Oct 13, 2017 3382 3406 3356 3388 0 +26.86(+0.80%)
Oct 12, 2017 3326 3377 3315 3362 0 +25.14(+0.75%)
Oct 11, 2017 3335 3375 3316 3336 0 +2.71(+0.08%)
Oct 10, 2017 3358 3375 3291 3334 0 +2.16(+0.06%)
Oct 09, 2017 3319 3347 3300 3332 0 +20.06(+0.61%)
Oct 06, 2017 3283 3328 3230 3312 0 +9.72(+0.29%)
Oct 05, 2017 3309 3328 3286 3302 0 -4.26(-0.13%)
Oct 04, 2017 3313 3349 3241 3306 0 -9.70(-0.29%)
Oct 03, 2017 3311 3339 3280 3316 0 +19.79(+0.60%)
Oct 02, 2017 3285 3384 3260 3296 0 +14.36(+0.44%)
Sep 29, 2017 3281 3325 3261 3282 0 -1.08(-0.03%)
Sep 28, 2017 3263 3307 3241 3283 0 +13.60(+0.42%)
Sep 27, 2017 3230 3307 3208 3269 0 +58.79(+1.83%)
Sep 26, 2017 3232 3249 3195 3210 0 -24.90(-0.77%)
Sep 25, 2017 3228 3290 3206 3235 0 +8.92(+0.28%)
Sep 22, 2017 3195 3248 3189 3226 0 +23.43(+0.73%)
Sep 21, 2017 3198 3222 3179 3203 0 +0.52(+0.02%)
Sep 20, 2017 3195 3237 3168 3202 0 +14.50(+0.45%)
Sep 19, 2017 3149 3200 3138 3188 0 +43.11(+1.37%)
Sep 18, 2017 3113 3173 3037 3145 0 +38.80(+1.25%)
Sep 15, 2017 3052 3121 3030 3106 0 +61.16(+2.01%)
Sep 14, 2017 3038 3066 3011 3045 0 -0.85(-0.03%)
Sep 13, 2017 3012 3057 2995 3046 0 +21.66(+0.72%)
Sep 12, 2017 2979 3033 2971 3024 0 +58.66(+1.98%)
Sep 11, 2017 2936 2982 2922 2965 0 +58.54(+2.01%)
Sep 08, 2017 2869 2972 2861 2907 0 +35.57(+1.24%)
Sep 07, 2017 2916 2950 2852 2871 0 -39.28(-1.35%)
Sep 06, 2017 2930 2940 2886 2910 0 -2.52(-0.09%)
Sep 05, 2017 2962 2988 2900 2913 0 -46.39(-1.57%)
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.