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 (%)
Nov 30, 2012 814.78 818.79 809.45 814.96 0 -1.29(-0.16%)
Nov 29, 2012 816.61 824.31 810.36 816.25 0 +4.17(+0.51%)
Nov 28, 2012 802.42 816.65 796.24 812.08 0 +0.77(+0.10%)
Nov 27, 2012 814.93 817.40 807.70 811.30 0 -3.61(-0.44%)
Nov 26, 2012 813.25 819.06 808.99 814.91 0 -3.79(-0.46%)
Nov 24, 2012 809.25 819.34 807.79 818.70 0 +0.00(+0.00%)
Nov 23, 2012 809.25 819.34 807.79 818.70 0 +20.74(+2.60%)
Nov 21, 2012 797.96 797.96 797.96 0 +6.66(+0.84%)
Nov 20, 2012 787.52 792.58 781.83 791.30 0 -0.67(-0.08%)
Nov 19, 2012 789.62 795.64 780.92 791.98 0 +11.46(+1.47%)
Nov 16, 2012 777.17 783.99 769.49 780.52 0 +11.13(+1.45%)
Nov 15, 2012 760.89 772.21 757.11 769.38 0 +20.48(+2.73%)
Nov 14, 2012 762.81 767.74 746.82 748.91 0 -10.76(-1.42%)
Nov 13, 2012 760.82 770.84 754.45 759.67 0 -7.12(-0.93%)
Nov 12, 2012 770.45 773.43 760.49 766.78 0 -2.72(-0.35%)
Nov 09, 2012 772.78 781.27 767.29 769.50 0 -4.34(-0.56%)
Nov 08, 2012 780.61 787.10 771.93 773.85 0 -1.73(-0.22%)
Nov 07, 2012 790.11 792.86 767.19 775.58 0 -25.91(-3.23%)
Nov 06, 2012 797.26 804.41 795.60 801.49 0 +3.05(+0.38%)
Nov 05, 2012 786.64 803.23 783.52 798.44 0 +7.60(+0.96%)
Nov 02, 2012 796.47 799.36 788.80 790.84 0 +0.94(+0.12%)
Nov 01, 2012 779.22 791.06 774.31 789.91 0 +8.77(+1.12%)
Oct 31, 2012 776.91 784.82 769.83 781.14 0 +5.32(+0.69%)
Oct 26, 2012 775.82 775.82 775.82 0 -2.17(-0.28%)
Oct 25, 2012 777.64 782.75 770.82 777.99 0 +11.23(+1.47%)
Oct 24, 2012 769.98 776.07 760.98 766.76 0 +1.10(+0.14%)
Oct 23, 2012 764.26 769.86 757.00 765.66 0 -6.27(-0.81%)
Oct 19, 2012 787.41 789.02 766.57 771.93 0 -17.21(-2.18%)
Oct 18, 2012 791.80 796.86 784.00 789.14 0 -1.77(-0.22%)
Oct 17, 2012 779.27 793.99 776.81 790.92 0 +15.79(+2.04%)
Oct 16, 2012 762.68 776.77 758.44 775.12 0 +21.59(+2.87%)
Oct 15, 2012 752.33 757.92 739.37 753.53 0 +1.08(+0.14%)
Oct 12, 2012 759.04 762.66 747.98 752.45 0 -10.60(-1.39%)
Oct 11, 2012 759.53 766.38 755.39 763.05 0 +9.64(+1.28%)
Oct 10, 2012 754.66 758.07 745.77 753.41 0 -4.07(-0.54%)
Oct 09, 2012 766.93 768.09 754.91 757.49 0 -15.21(-1.97%)
Oct 08, 2012 774.19 777.68 769.50 772.69 0 -6.72(-0.86%)
Oct 06, 2012 778.41 787.35 774.25 779.41 0 +0.00(+0.00%)
Oct 05, 2012 778.33 787.35 774.25 779.41 0 +0.79(+0.10%)
Oct 04, 2012 767.44 779.46 765.93 778.62 0 +16.88(+2.22%)
Oct 03, 2012 763.84 767.16 754.69 761.74 0 +2.86(+0.38%)
Oct 02, 2012 759.73 765.02 751.75 758.88 0 +1.32(+0.17%)
Oct 01, 2012 761.13 768.29 752.87 757.56 0 -1.18(-0.16%)
Sep 28, 2012 758.36 761.70 748.63 758.74 0 -9.18(-1.20%)
Sep 27, 2012 769.09 776.41 759.22 767.92 0 +5.95(+0.78%)
Sep 26, 2012 763.24 767.69 750.54 761.98 0 -4.00(-0.52%)
Sep 25, 2012 787.88 790.83 764.39 765.98 0 -18.90(-2.41%)
Sep 24, 2012 787.55 791.27 776.67 784.87 0 -7.45(-0.94%)
Sep 21, 2012 792.67 799.84 784.49 792.32 0 +1.04(+0.13%)
Sep 20, 2012 798.83 802.13 786.92 791.28 0 -16.32(-2.02%)
Sep 19, 2012 813.74 819.93 801.73 807.60 0 -9.25(-1.13%)
Sep 18, 2012 822.30 826.79 810.77 816.85 0 -6.53(-0.79%)
Sep 17, 2012 836.19 839.25 820.50 823.38 0 -16.07(-1.91%)
Sep 14, 2012 835.44 849.58 829.83 839.44 0 +11.91(+1.44%)
Sep 13, 2012 811.94 831.85 803.41 827.54 0 +15.22(+1.87%)
Sep 12, 2012 811.62 817.49 806.53 812.32 0 +6.24(+0.77%)
Sep 11, 2012 803.26 812.04 798.84 806.08 0 +3.92(+0.49%)
Sep 10, 2012 807.94 814.38 797.46 802.16 0 -0.64(-0.08%)
Sep 07, 2012 801.79 807.09 796.96 802.80 0 -0.24(-0.03%)
Sep 06, 2012 782.64 804.50 780.09 803.04 0 +26.73(+3.44%)
Sep 05, 2012 776.25 781.95 770.81 776.31 0 -1.08(-0.14%)
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.