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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Dec 31, 2010 1590 1607 1580 1591 0 -3.57(-0.22%)
Dec 30, 2010 1585 1607 1586 1595 0 -1.44(-0.09%)
Dec 29, 2010 1595 1607 1587 1596 0 +4.16(+0.26%)
Dec 28, 2010 1597 1604 1582 1592 0 -3.39(-0.21%)
Dec 27, 2010 1576 1601 1574 1595 0 +4.84(+0.30%)
Dec 24, 2010 1584 1607 1581 1590 0 -0.73(-0.05%)
Dec 23, 2010 1585 1607 1582 1591 0 -7.86(-0.49%)
Dec 22, 2010 1590 1612 1585 1599 0 -0.20(-0.01%)
Dec 21, 2010 1578 1609 1577 1599 0 +19.99(+1.27%)
Dec 20, 2010 1569 1595 1561 1579 0 +3.95(+0.25%)
Dec 17, 2010 1558 1587 1552 1575 0 +9.40(+0.60%)
Dec 16, 2010 1546 1574 1543 1566 0 +13.53(+0.87%)
Dec 15, 2010 1553 1578 1544 1552 0 -1.34(-0.09%)
Dec 14, 2010 1548 1570 1540 1554 0 +11.93(+0.77%)
Dec 10, 2010 1525 1549 1517 1542 0 +15.54(+1.02%)
Dec 09, 2010 1524 1539 1511 1526 0 +5.85(+0.38%)
Dec 08, 2010 1520 1538 1506 1520 0 -2.14(-0.14%)
Dec 07, 2010 1524 1546 1512 1523 0 +8.27(+0.55%)
Dec 06, 2010 1501 1524 1495 1514 0 +4.11(+0.27%)
Dec 03, 2010 1496 1517 1484 1510 0 +7.83(+0.52%)
Dec 02, 2010 1475 1510 1470 1502 0 +28.81(+1.96%)
Dec 01, 2010 1457 1483 1449 1474 0 +38.27(+2.67%)
Nov 30, 2010 1424 1447 1414 1435 0 -3.76(-0.26%)
Nov 29, 2010 1433 1447 1414 1439 0 -3.74(-0.26%)
Nov 26, 2010 1442 1453 1432 1443 0 -12.93(-0.89%)
Nov 25, 2010 1433 1456 1456 1456 0 +0.07(+0.00%)
Nov 24, 2010 1433 1461 1428 1456 0 +33.76(+2.37%)
Nov 23, 2010 1426 1437 1409 1422 0 -23.95(-1.66%)
Nov 22, 2010 1436 1454 1421 1446 0 +2.12(+0.15%)
Nov 19, 2010 1439 1451 1423 1444 0 +4.45(+0.31%)
Nov 18, 2010 1429 1455 1423 1439 0 +30.10(+2.14%)
Nov 17, 2010 1408 1424 1395 1409 0 +4.79(+0.34%)
Nov 16, 2010 1421 1430 1391 1404 0 -30.12(-2.10%)
Nov 15, 2010 1439 1456 1423 1434 0 +4.72(+0.33%)
Nov 12, 2010 1443 1455 1419 1430 0 -26.95(-1.85%)
Nov 11, 2010 1449 1468 1438 1457 0 -16.55(-1.12%)
Nov 10, 2010 1464 1482 1446 1473 0 +5.14(+0.35%)
Nov 09, 2010 1490 1501 1458 1468 0 -15.88(-1.07%)
Nov 08, 2010 1480 1499 1468 1484 0 -5.16(-0.35%)
Nov 05, 2010 1479 1503 1466 1489 0 +7.13(+0.48%)
Nov 04, 2010 1447 1489 1447 1482 0 +42.89(+2.98%)
Nov 03, 2010 1443 1453 1417 1439 0 -3.47(-0.24%)
Nov 02, 2010 1425 1453 1418 1443 0 +23.08(+1.63%)
Nov 01, 2010 1423 1441 1406 1420 0 +1.59(+0.11%)
Oct 29, 2010 1410 1430 1402 1418 0 +0.91(+0.06%)
Oct 28, 2010 1419 1440 1402 1417 0 +0.57(+0.04%)
Oct 27, 2010 1406 1425 1393 1416 0 -17.51(-1.22%)
Oct 25, 2010 1435 1455 1426 1434 0 +2.71(+0.19%)
Oct 23, 2010 1430 1443 1414 1431 0 +3.54(+0.25%)
Oct 22, 2010 1429 1440 1413 1428 0 +0.56(+0.04%)
Oct 21, 2010 1425 1449 1406 1427 0 +7.34(+0.52%)
Oct 20, 2010 1391 1432 1394 1420 0 +22.83(+1.63%)
Oct 19, 2010 1398 1424 1381 1397 0 -20.54(-1.45%)
Oct 18, 2010 1404 1428 1402 1418 0 +1.95(+0.14%)
Oct 15, 2010 1419 1440 1402 1416 0 -6.79(-0.48%)
Oct 14, 2010 1419 1442 1411 1422 0 -9.25(-0.65%)
Oct 13, 2010 1414 1445 1413 1432 0 +18.23(+1.29%)
Oct 12, 2010 1402 1422 1389 1413 0 +105.70(+8.08%)
Oct 11, 2010 1309 1321 1298 1308 0 -3.16(-0.24%)
Oct 08, 2010 1302 1319 1288 1311 0 +14.89(+1.15%)
Oct 07, 2010 1300 1312 1283 1296 0 -4.22(-0.32%)
Oct 06, 2010 1294 1311 1287 1300 0 +2.11(+0.16%)
Oct 05, 2010 1275 1306 1273 1298 0 +31.41(+2.48%)
Oct 04, 2010 1278 1291 1256 1267 0 -19.21(-1.49%)
Oct 01, 2010 1277 1302 1272 1286 0 +5.77(+0.45%)
Sep 30, 2010 1276 1305 1266 1280 0 -86.20(-6.31%)
Sep 29, 2010 1270 1376 1351 1366 0 +1.67(+0.12%)
Sep 28, 2010 1265 1370 1335 1365 0 +10.06(+0.74%)
Sep 27, 2010 1269 1368 1343 1355 0 -5.24(-0.39%)
Sep 24, 2010 1249 1366 1333 1360 0 +37.20(+2.81%)
Sep 23, 2010 1234 1345 1314 1323 0 -17.51(-1.31%)
Sep 22, 2010 1264 1364 1331 1340 0 -12.69(-0.94%)
Sep 21, 2010 1267 1369 1340 1353 0 +3.39(+0.25%)
Sep 20, 2010 1245 1355 1320 1349 0 +23.06(+1.74%)
Sep 17, 2010 1237 1341 1308 1326 0 +0.91(+0.07%)
Sep 15, 2010 1230 1334 1309 1325 0 -2.26(-0.17%)
Sep 14, 2010 1243 1342 1316 1328 0 -5.41(-0.41%)
Sep 13, 2010 1243 1343 1318 1333 0 +17.71(+1.35%)
Sep 10, 2010 1216 1326 1302 1315 0 +6.96(+0.53%)
Sep 09, 2010 1235 1329 1296 1308 0 +2.65(+0.20%)
Sep 08, 2010 1214 1319 1294 1306 0 +6.56(+0.50%)
Sep 07, 2010 1226 1320 1293 1299 0 -18.34(-1.39%)
Sep 06, 2010 168.10 1319 1316 1318 0 +0.07(+0.01%)
Sep 03, 2010 1218 1330 1302 1318 0 +17.75(+1.37%)
Sep 02, 2010 1195 1305 1274 1300 0 +19.16(+1.50%)
Sep 01, 2010 1167 1287 1250 1281 0 +44.25(+3.58%)
Aug 31, 2010 1148 1254 1222 1236 0 -4.80(-0.39%)
Aug 30, 2010 1169 1267 1238 1241 0 -17.12(-1.36%)
Aug 27, 2010 1165 1269 1225 1258 0 +19.49(+1.57%)
Aug 26, 2010 1155 1260 1227 1239 0 -1.61(-0.13%)
Aug 25, 2010 1131 1247 1209 1240 0 +7.51(+0.61%)
Aug 24, 2010 1145 1252 1216 1233 0 -22.88(-1.82%)
Aug 23, 2010 1193 1288 1252 1256 0 -17.63(-1.38%)
Aug 20, 2010 1184 1281 1256 1273 0 -5.60(-0.44%)
Aug 19, 2010 1213 1309 1270 1279 0 -29.47(-2.25%)
Aug 18, 2010 1206 1320 1289 1308 0 +5.22(+0.40%)
Aug 17, 2010 1199 1319 1284 1303 0 +26.69(+2.09%)
Aug 16, 2010 1168 1287 1258 1277 0 +3.87(+0.30%)
Aug 13, 2010 1182 1288 1265 1273 0 -5.83(-0.46%)
Aug 12, 2010 1179 1292 1260 1279 0 -9.00(-0.70%)
Aug 11, 2010 1226 1318 1280 1288 0 -52.26(-3.90%)
Aug 10, 2010 1246 1355 1323 1340 0 -16.64(-1.23%)
Aug 09, 2010 1258 1365 1338 1356 0 +12.30(+0.92%)
Aug 06, 2010 1245 1355 1320 1344 0 -0.86(-0.06%)
Aug 05, 2010 1257 1359 1328 1345 0 -9.33(-0.69%)
Aug 04, 2010 1259 1366 1338 1354 0 +3.24(+0.24%)
Aug 03, 2010 1270 1369 1336 1351 0 -10.62(-0.78%)
Aug 02, 2010 1264 1372 1340 1362 0 +22.49(+1.68%)
Jul 30, 2010 1253 1350 1310 1339 0 +1.99(+0.15%)
Jul 29, 2010 1253 1359 1317 1337 0 +1.57(+0.12%)
Jul 28, 2010 1253 1356 1323 1336 0 -12.52(-0.93%)
Jul 27, 2010 1272 1378 1338 1348 0 -14.50(-1.06%)
Jul 26, 2010 1253 1369 1335 1363 0 +20.60(+1.53%)
Jul 23, 2010 1224 1347 1305 1342 0 +27.14(+2.06%)
Jul 22, 2010 1206 1324 1285 1315 0 +41.69(+3.27%)
Jul 21, 2010 1201 1302 1263 1273 0 -7.25(-0.57%)
Jul 20, 2010 1167 1284 1232 1280 0 +9.70(+0.76%)
Jul 19, 2010 1180 1280 1251 1271 0 +8.56(+0.68%)
Jul 16, 2010 1181 1302 1257 1262 0 -41.38(-3.17%)
Jul 15, 2010 1228 1320 1285 1304 0 -8.84(-0.67%)
Jul 14, 2010 1226 1323 1293 1312 0 -1.81(-0.14%)
Jul 13, 2010 1218 1324 1291 1314 0 +30.27(+2.36%)
Jul 12, 2010 1205 1303 1271 1284 0 -11.03(-0.85%)
Jul 09, 2010 1202 1303 1271 1295 0 +13.82(+1.08%)
Jul 08, 2010 1188 1290 1261 1281 0 +14.89(+1.18%)
Jul 07, 2010 1147 1270 1226 1266 0 +34.08(+2.77%)
Jul 06, 2010 1154 1267 1222 1232 0 -1.20(-0.10%)
Jul 02, 2010 1149 1254 1221 1233 0 -4.73(-0.38%)
Jul 01, 2010 1160 1257 1215 1238 0 -8.95(-0.72%)
Jun 30, 2010 1164 1275 1240 1247 0 -7.03(-0.56%)
Jun 29, 2010 1190 1291 1243 1254 0 -60.97(-4.64%)
Jun 25, 2010 1224 1326 1289 1315 0 +10.17(+0.78%)
Jun 24, 2010 1234 1333 1297 1305 0 -25.11(-1.89%)
Jun 23, 2010 1243 1346 1305 1330 0 +0.55(+0.04%)
Jun 22, 2010 1272 1374 1325 1330 0 -31.50(-2.31%)
Jun 21, 2010 1296 1393 1351 1361 0 -0.45(-0.03%)
Jun 18, 2010 1271 1373 1347 1361 0 +0.50(+0.04%)
Jun 17, 2010 1282 1376 1340 1361 0 -5.19(-0.38%)
Jun 16, 2010 1276 1380 1349 1366 0 -6.04(-0.44%)
Jun 15, 2010 1263 1376 1335 1372 0 +37.44(+2.81%)
Jun 14, 2010 1257 1363 1326 1335 0 +7.88(+0.59%)
Jun 11, 2010 1302 1332 1296 1327 0 +10.33(+0.78%)
Jun 10, 2010 1216 1322 1286 1317 0 +45.50(+3.58%)
Jun 09, 2010 1195 1305 1261 1271 0 +2.60(+0.20%)
Jun 08, 2010 1264 1281 1240 1268 0 +9.48(+0.75%)
Jun 07, 2010 1213 1303 1255 1259 0 -33.16(-2.57%)
Jun 04, 2010 1210 1336 1285 1292 0 -59.14(-4.38%)
Jun 03, 2010 1271 1370 1332 1351 0 +2.84(+0.21%)
Jun 02, 2010 1238 1351 1307 1348 0 +35.18(+2.68%)
Jun 01, 2010 1247 1361 1310 1313 0 -35.90(-2.66%)
May 31, 2010 226.77 1354 1347 1349 0 +0.01(+0.00%)
May 28, 2010 1352 1377 1335 1349 0 -21.24(-1.55%)
May 27, 2010 1264 1374 1333 1370 0 +51.03(+3.87%)
May 26, 2010 1243 1358 1310 1319 0 -0.45(-0.03%)
May 25, 2010 1200 1324 1268 1320 0 -1.78(-0.13%)
May 24, 2010 1251 1354 1316 1322 0 -20.08(-1.50%)
May 21, 2010 1299 1353 1289 1342 0 +23.19(+1.76%)
May 20, 2010 1236 1354 1309 1318 0 -64.34(-4.65%)
May 19, 2010 1312 1415 1357 1383 0 -21.39(-1.52%)
May 18, 2010 1353 1455 1394 1404 0 -16.92(-1.19%)
May 17, 2010 1345 1444 1384 1421 0 -4.27(-0.30%)
May 14, 2010 1345 1454 1406 1425 0 -36.81(-2.52%)
May 13, 2010 1392 1491 1450 1462 0 -14.95(-1.01%)
May 12, 2010 1366 1488 1442 1477 0 +33.78(+2.34%)
May 11, 2010 1453 1467 1433 1443 0 -3.54(-0.24%)
May 10, 2010 1351 1454 1424 1447 0 +77.39(+5.65%)
May 07, 2010 1320 1422 1348 1370 0 -30.39(-2.17%)
May 06, 2010 1345 1475 1322 1400 0 -48.61(-3.36%)
May 05, 2010 1456 1479 1434 1448 0 -29.20(-1.98%)
May 04, 2010 1425 1513 1462 1478 0 -54.59(-3.56%)
May 03, 2010 1427 1544 1498 1532 0 +27.89(+1.85%)
Apr 30, 2010 1450 1552 1497 1504 0 -26.70(-1.74%)
Apr 29, 2010 1510 1543 1498 1531 0 +36.70(+2.46%)
Apr 28, 2010 1429 1541 1475 1494 0 +7.88(+0.53%)
Apr 27, 2010 1458 1539 1480 1487 0 -48.44(-3.16%)
Apr 26, 2010 1469 1561 1519 1535 0 +1.15(+0.07%)
Apr 23, 2010 1444 1544 1501 1534 0 +21.80(+1.44%)
Apr 22, 2010 1412 1517 1466 1512 0 +16.09(+1.08%)
Apr 21, 2010 1421 1506 1471 1496 0 +15.64(+1.06%)
Apr 20, 2010 1404 1494 1462 1480 0 +17.88(+1.22%)
Apr 19, 2010 1389 1476 1440 1462 0 -1.50(-0.10%)
Apr 16, 2010 1410 1488 1448 1464 0 -17.49(-1.18%)
Apr 15, 2010 1473 1495 1463 1481 0 +4.33(+0.29%)
Apr 14, 2010 1394 1484 1452 1477 0 +21.22(+1.46%)
Apr 13, 2010 1385 1466 1441 1456 0 -0.33(-0.02%)
Apr 12, 2010 1386 1468 1442 1456 0 +3.46(+0.24%)
Apr 09, 2010 1373 1460 1430 1453 0 +13.90(+0.97%)
Apr 08, 2010 1362 1447 1415 1439 0 +2.51(+0.17%)
Apr 07, 2010 1445 1456 1423 1436 0 -10.85(-0.75%)
Apr 06, 2010 1372 1458 1430 1447 0 +1.44(+0.10%)
Apr 05, 2010 1365 1455 1424 1446 0 +18.39(+1.29%)
Apr 01, 2010 1427 1427 1427 0 +15.32(+1.08%)
Mar 31, 2010 1415 1430 1402 1412 0 -8.64(-0.61%)
Mar 30, 2010 1425 1438 1408 1421 0 -2.53(-0.18%)
Mar 29, 2010 1415 1431 1405 1423 0 +14.00(+0.99%)
Mar 26, 2010 1340 1425 1397 1409 0 +5.80(+0.41%)
Mar 25, 2010 1354 1435 1399 1403 0 -7.43(-0.53%)
Mar 24, 2010 1349 1429 1402 1411 0 -11.26(-0.79%)
Mar 23, 2010 1339 1429 1397 1422 0 +18.65(+1.33%)
Mar 22, 2010 1314 1412 1377 1403 0 +10.69(+0.77%)
Mar 19, 2010 1345 1422 1383 1393 0 -15.88(-1.13%)
Mar 18, 2010 1412 1423 1397 1409 0 -4.55(-0.32%)
Mar 17, 2010 1338 1426 1398 1413 0 +11.55(+0.82%)
Mar 16, 2010 1326 1409 1384 1402 0 +4.76(+0.34%)
Mar 15, 2010 1377 1401 1384 1397 0 -3.75(-0.27%)
Mar 12, 2010 1393 1413 1386 1401 0 +1.22(+0.09%)
Mar 11, 2010 1377 1405 1376 1399 0 +4.42(+0.32%)
Mar 10, 2010 1377 1408 1379 1395 0 +5.12(+0.37%)
Mar 09, 2010 1366 1402 1372 1390 0 +5.19(+0.37%)
Mar 08, 2010 1383 1396 1370 1385 0 +4.20(+0.30%)
Mar 05, 2010 1351 1386 1356 1380 0 +25.37(+1.87%)
Mar 04, 2010 1336 1368 1340 1355 0 -1.62(-0.12%)
Mar 03, 2010 1339 1373 1345 1357 0 +6.48(+0.48%)
Mar 02, 2010 1335 1364 1337 1350 0 +6.40(+0.48%)
Mar 01, 2010 1312 1351 1318 1344 0 +23.05(+1.75%)
Feb 26, 2010 1298 1333 1301 1321 0 +3.44(+0.26%)
Feb 25, 2010 1277 1321 1281 1317 0 -1.74(-0.13%)
Feb 24, 2010 1293 1329 1297 1319 0 +9.41(+0.72%)
Feb 23, 2010 1302 1337 1298 1310 0 -22.70(-1.70%)
Feb 22, 2010 1318 1347 1318 1332 0 +2.06(+0.15%)
Feb 19, 2010 1301 1342 1311 1330 0 +3.85(+0.29%)
Feb 18, 2010 1287 1333 1302 1326 0 +15.54(+1.19%)
Feb 17, 2010 1294 1324 1293 1311 0 +9.86(+0.76%)
Feb 16, 2010 1262 1307 1275 1301 0 +24.93(+1.95%)
Feb 15, 2010 7.091 1276 1276 1276 0 -0.06(-0.00%)
Feb 12, 2010 1240 1283 1246 1276 0 +1.86(+0.15%)
Feb 11, 2010 1232 1280 1238 1274 0 +21.50(+1.72%)
Feb 10, 2010 1245 1270 1236 1253 0 -7.85(-0.62%)
Feb 09, 2010 1238 1275 1238 1261 0 +23.75(+1.92%)
Feb 08, 2010 1226 1262 1226 1237 0 -9.36(-0.75%)
Feb 05, 2010 1232 1263 1213 1246 0 -8.87(-0.71%)
Feb 04, 2010 1268 1293 1249 1255 0 -45.12(-3.47%)
Feb 03, 2010 1284 1317 1285 1300 0 -4.10(-0.31%)
Feb 02, 2010 1258 1313 1269 1304 0 +35.20(+2.77%)
Feb 01, 2010 1244 1284 1249 1269 0 +13.87(+1.10%)
Jan 29, 2010 1260 1293 1248 1255 0 -14.95(-1.18%)
Jan 28, 2010 1290 1298 1257 1270 0 -14.15(-1.10%)
Jan 27, 2010 1267 1295 1253 1284 0 -1.70(-0.13%)
Jan 26, 2010 1271 1308 1273 1286 0 -8.71(-0.67%)
Jan 25, 2010 1287 1320 1282 1295 0 +3.04(+0.24%)
Jan 22, 2010 1292 1332 1286 1292 0 -26.93(-2.04%)
Jan 21, 2010 1353 1362 1310 1319 0 -35.56(-2.63%)
Jan 20, 2010 1344 1371 1336 1354 0 -23.46(-1.70%)
Jan 19, 2010 1343 1387 1351 1378 0 +15.52(+1.14%)
Jan 18, 2010 9.590 1362 1362 1362 0 -0.03(-0.00%)
Jan 15, 2010 1364 1391 1352 1362 0 -21.83(-1.58%)
Jan 14, 2010 1363 1397 1369 1384 0 -1.34(-0.10%)
Jan 13, 2010 1377 1395 1360 1385 0 +11.43(+0.83%)
Jan 12, 2010 1361 1391 1359 1374 0 -17.41(-1.25%)
Jan 11, 2010 1381 1411 1371 1391 0 +2.96(+0.21%)
Jan 08, 2010 1354 1396 1358 1388 0 +17.37(+1.27%)
Jan 07, 2010 1332 1380 1339 1371 0 +19.00(+1.41%)
Jan 06, 2010 1342 1364 1330 1352 0 +7.74(+0.58%)
Jan 05, 2010 1341 1357 1322 1344 0 +1.17(+0.09%)
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.