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

Heavy Construction Sector (CIX: MSECTOR635 )

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, 2009 989.57 1000 969.57 981.63 0 -8.54(-0.86%)
Nov 27, 2009 980.41 1003 968.35 990.17 0 -26.44(-2.60%)
Nov 25, 2009 1017 1017 1017 0 +7.44(+0.74%)
Nov 24, 2009 1024 1033 1000 1009 0 -16.29(-1.59%)
Nov 23, 2009 1034 1050 1017 1025 0 +7.29(+0.72%)
Nov 20, 2009 1015 1029 998.68 1018 0 -4.41(-0.43%)
Nov 19, 2009 1045 1050 1011 1023 0 -30.59(-2.90%)
Nov 18, 2009 1061 1072 1045 1053 0 -6.80(-0.64%)
Nov 17, 2009 1054 1067 1041 1060 0 -3.72(-0.35%)
Nov 16, 2009 1041 1073 1037 1064 0 +32.45(+3.15%)
Nov 13, 2009 1021 1042 1011 1031 0 +7.35(+0.72%)
Nov 12, 2009 1052 1059 1017 1024 0 -27.10(-2.58%)
Nov 11, 2009 1052 1066 1042 1051 0 +10.28(+0.99%)
Nov 10, 2009 1066 1088 1025 1041 0 -39.95(-3.70%)
Nov 09, 2009 1057 1089 1052 1081 0 +37.27(+3.57%)
Nov 06, 2009 1034 1059 1024 1043 0 +2.05(+0.20%)
Nov 05, 2009 1028 1056 1019 1041 0 +19.88(+1.95%)
Nov 04, 2009 1034 1059 1016 1021 0 +1.28(+0.13%)
Nov 03, 2009 984.62 1030 976.84 1020 0 +19.27(+1.93%)
Nov 02, 2009 1006 1024 976.75 1001 0 +7.23(+0.73%)
Oct 30, 2009 1039 1044 984.46 993.68 0 -49.23(-4.72%)
Oct 29, 2009 1022 1058 1006 1043 0 +37.69(+3.75%)
Oct 28, 2009 1046 1054 996.10 1005 0 -49.12(-4.66%)
Oct 27, 2009 1067 1086 1047 1054 0 -17.47(-1.63%)
Oct 26, 2009 1103 1127 1066 1072 0 -31.25(-2.83%)
Oct 23, 2009 1101 1117 1096 1103 0 -18.51(-1.65%)
Oct 22, 2009 1109 1132 1090 1122 0 +10.84(+0.98%)
Oct 21, 2009 1119 1144 1106 1111 0 -16.98(-1.51%)
Oct 20, 2009 1113 1137 1113 1128 0 -15.18(-1.33%)
Oct 19, 2009 1124 1152 1112 1143 0 +21.61(+1.93%)
Oct 16, 2009 1124 1136 1106 1121 0 -19.28(-1.69%)
Oct 15, 2009 1108 1148 1101 1141 0 +18.82(+1.68%)
Oct 14, 2009 1114 1128 1102 1122 0 +26.22(+2.39%)
Oct 13, 2009 1103 1114 1079 1096 0 -10.49(-0.95%)
Oct 12, 2009 1119 1130 1099 1106 0 -1.44(-0.13%)
Oct 09, 2009 1104 1117 1092 1107 0 -1.08(-0.10%)
Oct 08, 2009 1117 1132 1094 1109 0 +8.57(+0.78%)
Oct 07, 2009 1080 1108 1073 1100 0 +6.98(+0.64%)
Oct 06, 2009 1090 1109 1075 1093 0 +13.96(+1.29%)
Oct 05, 2009 1067 1087 1048 1079 0 +19.13(+1.80%)
Oct 02, 2009 1060 1086 1046 1060 0 -24.58(-2.27%)
Oct 01, 2009 1120 1128 1082 1084 0 -39.41(-3.51%)
Sep 30, 2009 1137 1149 1104 1124 0 -5.04(-0.45%)
Sep 29, 2009 1139 1148 1116 1129 0 -0.79(-0.07%)
Sep 28, 2009 1110 1139 1102 1130 0 +24.76(+2.24%)
Sep 25, 2009 1121 1133 1096 1105 0 -23.83(-2.11%)
Sep 24, 2009 1166 1176 1118 1129 0 -36.93(-3.17%)
Sep 23, 2009 1187 1201 1161 1166 0 -24.38(-2.05%)
Sep 22, 2009 1191 1208 1177 1190 0 +10.60(+0.90%)
Sep 21, 2009 1183 1195 1159 1179 0 -20.06(-1.67%)
Sep 18, 2009 1200 1212 1179 1200 0 +8.98(+0.75%)
Sep 17, 2009 1203 1224 1180 1191 0 -3.84(-0.32%)
Sep 16, 2009 1187 1206 1174 1194 0 +12.44(+1.05%)
Sep 15, 2009 1167 1190 1151 1182 0 +16.69(+1.43%)
Sep 14, 2009 1158 1177 1140 1165 0 -5.12(-0.44%)
Sep 11, 2009 1167 1185 1151 1170 0 +5.38(+0.46%)
Sep 10, 2009 1137 1169 1129 1165 0 +23.81(+2.09%)
Sep 09, 2009 1137 1156 1120 1141 0 +4.92(+0.43%)
Sep 08, 2009 1113 1143 1104 1136 0 +40.52(+3.70%)
Sep 04, 2009 1096 1096 1096 0 +14.72(+1.36%)
Sep 03, 2009 1062 1084 1047 1081 0 +31.59(+3.01%)
Sep 02, 2009 1053 1066 1038 1049 0 -8.00(-0.76%)
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.