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

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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 28, 2008 848.28 865.99 843.03 864.94 0 +6.60(+0.77%)
Nov 27, 2008 796.63 863.30 793.87 858.34 0 +0.00(+0.00%)
Nov 26, 2008 796.63 863.30 793.87 858.34 0 +50.09(+6.20%)
Nov 25, 2008 857.63 858.99 795.01 808.25 0 -44.06(-5.17%)
Nov 24, 2008 801.58 857.47 791.95 852.30 0 +65.60(+8.34%)
Nov 21, 2008 765.27 793.27 734.10 786.71 0 +39.04(+5.22%)
Nov 20, 2008 773.43 835.80 743.15 747.67 0 -30.79(-3.95%)
Nov 19, 2008 832.82 837.99 774.46 778.45 0 -67.86(-8.02%)
Nov 18, 2008 842.25 849.12 802.78 846.31 0 +10.32(+1.23%)
Nov 17, 2008 848.45 868.28 830.43 835.99 0 -20.76(-2.42%)
Nov 14, 2008 873.26 900.76 842.30 856.75 0 -36.15(-4.05%)
Nov 13, 2008 845.33 895.19 804.27 892.89 0 +39.51(+4.63%)
Nov 12, 2008 872.39 883.01 850.95 853.39 0 -36.12(-4.06%)
Nov 11, 2008 902.93 907.27 877.10 889.51 0 -23.20(-2.54%)
Nov 10, 2008 934.92 937.13 889.27 912.71 0 -2.59(-0.28%)
Nov 07, 2008 896.45 923.55 890.67 915.30 0 +31.74(+3.59%)
Nov 06, 2008 872.02 913.27 867.63 883.56 0 -24.28(-2.67%)
Nov 05, 2008 946.04 959.29 902.48 907.84 0 -52.36(-5.45%)
Nov 04, 2008 925.62 967.89 911.84 960.20 0 +54.74(+6.05%)
Nov 03, 2008 914.27 933.37 894.02 905.46 0 -28.18(-3.02%)
Oct 31, 2008 931.69 946.57 907.78 933.65 0 -0.08(-0.01%)
Oct 30, 2008 957.43 962.05 916.53 933.73 0 -1.99(-0.21%)
Oct 29, 2008 939.62 979.10 918.76 935.72 0 -18.84(-1.97%)
Oct 28, 2008 876.12 957.52 858.33 954.56 0 +111.70(+13.25%)
Oct 27, 2008 842.01 900.41 837.10 842.86 0 -9.37(-1.10%)
Oct 24, 2008 835.63 885.98 825.56 852.23 0 -48.63(-5.40%)
Oct 23, 2008 904.98 939.82 858.58 900.86 0 -12.99(-1.42%)
Oct 22, 2008 907.83 935.75 880.43 913.85 0 -19.64(-2.10%)
Oct 21, 2008 976.74 987.95 927.49 933.49 0 -58.40(-5.89%)
Oct 20, 2008 956.46 995.00 928.82 991.90 0 +58.40(+6.26%)
Oct 17, 2008 901.98 1012 881.17 933.50 0 +11.87(+1.29%)
Oct 16, 2008 868.86 922.66 842.25 921.63 0 +59.19(+6.86%)
Oct 15, 2008 943.81 947.32 858.55 862.44 0 -100.01(-10.39%)
Oct 14, 2008 1036 1048 936.37 962.44 0 -39.98(-3.99%)
Oct 13, 2008 949.17 1005 924.36 1002 0 +105.86(+11.81%)
Oct 10, 2008 856.09 946.67 842.84 896.56 0 +3.32(+0.37%)
Oct 09, 2008 974.35 981.68 880.16 893.25 0 -56.55(-5.95%)
Oct 08, 2008 933.67 1015 919.67 949.79 0 -22.93(-2.36%)
Oct 07, 2008 1062 1081 968.08 972.72 0 -84.36(-7.98%)
Oct 06, 2008 1052 1083 994.34 1057 0 -36.74(-3.36%)
Oct 03, 2008 1089 1155 1086 1094 0 +1.33(+0.12%)
Oct 02, 2008 1132 1136 1084 1092 0 -42.67(-3.76%)
Oct 01, 2008 1151 1162 1122 1135 0 -32.09(-2.75%)
Sep 30, 2008 1151 1174 1131 1167 0 +38.02(+3.37%)
Sep 29, 2008 1207 1221 1109 1129 0 -105.41(-8.54%)
Sep 26, 2008 1191 1244 1186 1235 0 +14.33(+1.17%)
Sep 25, 2008 1202 1242 1194 1220 0 +32.07(+2.70%)
Sep 24, 2008 1189 1211 1176 1188 0 -1.85(-0.16%)
Sep 23, 2008 1222 1232 1185 1190 0 -22.91(-1.89%)
Sep 22, 2008 1256 1271 1207 1213 0 -61.70(-4.84%)
Sep 19, 2008 1252 1279 690.47 1275 0 +74.52(+6.21%)
Sep 18, 2008 1167 1223 1146 1200 0 +55.87(+4.88%)
Sep 17, 2008 1181 1208 1139 1144 0 -53.38(-4.46%)
Sep 16, 2008 1149 1217 1143 1198 0 +19.56(+1.66%)
Sep 15, 2008 1191 1228 1175 1178 0 -53.98(-4.38%)
Sep 12, 2008 1204 1239 1189 1232 0 +18.31(+1.51%)
Sep 11, 2008 1191 1215 1176 1214 0 +5.57(+0.46%)
Sep 10, 2008 1218 1226 1204 1208 0 +3.60(+0.30%)
Sep 09, 2008 1228 1238 1201 1205 0 -20.17(-1.65%)
Sep 08, 2008 1198 1231 1178 1225 0 +54.29(+4.64%)
Sep 05, 2008 1159 1192 1156 1171 0 +0.85(+0.07%)
Sep 04, 2008 1197 1198 1163 1170 0 -55.69(-4.54%)
Sep 03, 2008 1244 1247 1215 1225 0 -18.89(-1.52%)
Sep 02, 2008 1277 1287 1234 1244 0 -16.96(-1.34%)
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.