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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
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 1444 1468 1447 1456 0 -0.35(-0.02%)
Dec 30, 2010 1446 1466 1447 1456 0 +2.43(+0.17%)
Dec 29, 2010 1445 1462 1443 1454 0 +2.05(+0.14%)
Dec 28, 2010 1441 1462 1441 1452 0 +0.38(+0.03%)
Dec 27, 2010 1426 1456 1432 1452 0 +8.54(+0.59%)
Dec 24, 2010 1443 1458 1436 1443 0 -0.02(-0.00%)
Dec 23, 2010 1443 1458 1435 1443 0 -7.39(-0.51%)
Dec 22, 2010 1431 1461 1433 1450 0 +13.30(+0.93%)
Dec 21, 2010 1420 1444 1419 1437 0 +15.66(+1.10%)
Dec 20, 2010 1411 1434 1407 1422 0 +6.38(+0.45%)
Dec 17, 2010 1403 1427 1399 1415 0 +3.97(+0.28%)
Dec 16, 2010 1400 1423 1394 1411 0 +6.28(+0.45%)
Dec 15, 2010 1408 1429 1396 1405 0 -10.50(-0.74%)
Dec 14, 2010 1416 1437 1406 1415 0 -6.37(-0.45%)
Dec 10, 2010 1403 1429 1401 1422 0 +12.39(+0.88%)
Dec 09, 2010 1408 1425 1396 1409 0 +3.48(+0.25%)
Dec 08, 2010 1397 1421 1387 1406 0 +3.48(+0.25%)
Dec 07, 2010 1411 1424 1395 1402 0 +0.23(+0.02%)
Dec 06, 2010 1393 1411 1386 1402 0 -3.67(-0.26%)
Dec 03, 2010 1396 1412 1384 1406 0 +2.66(+0.19%)
Dec 02, 2010 1381 1409 1374 1403 0 +27.04(+1.96%)
Dec 01, 2010 1371 1385 1357 1376 0 +24.76(+1.83%)
Nov 30, 2010 1347 1365 1338 1351 0 -9.86(-0.72%)
Nov 29, 2010 1351 1368 1338 1361 0 +2.54(+0.19%)
Nov 26, 2010 1358 1370 1351 1359 0 -12.95(-0.94%)
Nov 25, 2010 1358 1372 1372 1372 0 +0.06(+0.00%)
Nov 24, 2010 1358 1377 1352 1372 0 +23.21(+1.72%)
Nov 23, 2010 1350 1363 1339 1348 0 -17.25(-1.26%)
Nov 22, 2010 1366 1377 1351 1366 0 -7.09(-0.52%)
Nov 19, 2010 1365 1379 1352 1373 0 +2.72(+0.20%)
Nov 18, 2010 1372 1386 1359 1370 0 +15.25(+1.13%)
Nov 17, 2010 1354 1369 1341 1355 0 +2.39(+0.18%)
Nov 16, 2010 1375 1382 1339 1352 0 -36.56(-2.63%)
Nov 15, 2010 1396 1411 1381 1389 0 -1.61(-0.12%)
Nov 12, 2010 1399 1412 1381 1391 0 -19.69(-1.40%)
Nov 11, 2010 1407 1424 1396 1410 0 -10.01(-0.70%)
Nov 10, 2010 1396 1428 1395 1420 0 +12.88(+0.92%)
Nov 09, 2010 1430 1449 1400 1407 0 -32.17(-2.23%)
Nov 08, 2010 1435 1453 1424 1440 0 -10.04(-0.69%)
Nov 05, 2010 1425 1463 1424 1450 0 +13.63(+0.95%)
Nov 04, 2010 1405 1442 1401 1436 0 +38.34(+2.74%)
Nov 03, 2010 1386 1407 1378 1398 0 +3.47(+0.25%)
Nov 02, 2010 1386 1406 1380 1394 0 +11.67(+0.84%)
Nov 01, 2010 1380 1402 1368 1382 0 -1.08(-0.08%)
Oct 29, 2010 1371 1394 1370 1384 0 +0.81(+0.06%)
Oct 28, 2010 1388 1404 1370 1383 0 -4.96(-0.36%)
Oct 27, 2010 1375 1401 1370 1388 0 -9.96(-0.71%)
Oct 25, 2010 1402 1416 1390 1398 0 +1.22(+0.09%)
Oct 23, 2010 1392 1412 1385 1396 0 -0.02(-0.00%)
Oct 22, 2010 1392 1411 1386 1396 0 -0.76(-0.05%)
Oct 21, 2010 1401 1421 1384 1397 0 -6.56(-0.47%)
Oct 20, 2010 1382 1417 1381 1404 0 +16.93(+1.22%)
Oct 19, 2010 1378 1411 1373 1387 0 -16.58(-1.18%)
Oct 18, 2010 1377 1409 1378 1403 0 +18.22(+1.32%)
Oct 15, 2010 1395 1408 1374 1385 0 -7.18(-0.52%)
Oct 14, 2010 1388 1410 1377 1392 0 -6.35(-0.45%)
Oct 13, 2010 1388 1417 1382 1399 0 +10.48(+0.75%)
Oct 12, 2010 1362 1394 1365 1388 0 +76.14(+5.80%)
Oct 11, 2010 1299 1324 1304 1312 0 -2.12(-0.16%)
Oct 08, 2010 1298 1321 1297 1314 0 +7.48(+0.57%)
Oct 07, 2010 1304 1324 1298 1307 0 -4.29(-0.33%)
Oct 06, 2010 1298 1321 1298 1311 0 -0.43(-0.03%)
Oct 05, 2010 1285 1319 1284 1311 0 +26.92(+2.10%)
Oct 04, 2010 1275 1299 1272 1285 0 -5.88(-0.46%)
Oct 01, 2010 1281 1303 1274 1290 0 +6.16(+0.48%)
Sep 30, 2010 1272 1306 1274 1284 0 -59.52(-4.43%)
Sep 29, 2010 1269 1356 1332 1344 0 -6.13(-0.45%)
Sep 28, 2010 1269 1356 1325 1350 0 +7.48(+0.56%)
Sep 27, 2010 1283 1360 1335 1342 0 -12.58(-0.93%)
Sep 24, 2010 1261 1359 1330 1355 0 +35.32(+2.68%)
Sep 23, 2010 1253 1345 1314 1320 0 -19.71(-1.47%)
Sep 22, 2010 1281 1363 1332 1339 0 -15.62(-1.15%)
Sep 21, 2010 1297 1379 1348 1355 0 -14.85(-1.08%)
Sep 20, 2010 1275 1375 1339 1370 0 +28.39(+2.12%)
Sep 17, 2010 1273 1355 1330 1342 0 -7.09(-0.53%)
Sep 15, 2010 1268 1355 1328 1349 0 +4.22(+0.31%)
Sep 14, 2010 1276 1359 1332 1344 0 -6.19(-0.46%)
Sep 13, 2010 1272 1357 1333 1351 0 +24.30(+1.83%)
Sep 10, 2010 1254 1336 1315 1326 0 +2.80(+0.21%)
Sep 09, 2010 1262 1345 1313 1323 0 +2.88(+0.22%)
Sep 08, 2010 1242 1333 1310 1321 0 +7.90(+0.60%)
Sep 07, 2010 1252 1334 1308 1313 0 -182.20(-12.19%)
Sep 06, 2010 446.16 1503 1477 1495 0 +159.27(+11.92%)
Sep 03, 2010 1258 1343 1318 1336 0 +19.10(+1.45%)
Sep 02, 2010 1236 1322 1297 1317 0 +10.13(+0.78%)
Sep 01, 2010 1211 1311 1277 1306 0 +39.17(+3.09%)
Aug 31, 2010 1190 1278 1250 1267 0 +4.17(+0.33%)
Aug 30, 2010 1203 1286 1259 1263 0 -14.58(-1.14%)
Aug 27, 2010 1200 1285 1247 1278 0 +15.25(+1.21%)
Aug 26, 2010 1201 1282 1253 1262 0 -6.94(-0.55%)
Aug 25, 2010 1182 1275 1242 1269 0 +8.04(+0.64%)
Aug 24, 2010 1192 1276 1248 1261 0 -15.42(-1.21%)
Aug 23, 2010 1215 1299 1273 1277 0 -7.52(-0.59%)
Aug 20, 2010 1207 1292 1267 1284 0 -3.48(-0.27%)
Aug 19, 2010 1238 1316 1280 1288 0 -27.89(-2.12%)
Aug 18, 2010 1242 1326 1300 1316 0 +2.14(+0.16%)
Aug 17, 2010 1236 1325 1295 1313 0 +18.99(+1.47%)
Aug 16, 2010 1215 1305 1279 1294 0 +1.74(+0.13%)
Aug 13, 2010 1225 1309 1286 1293 0 -5.43(-0.42%)
Aug 12, 2010 1216 1311 1285 1298 0 -9.64(-0.74%)
Aug 11, 2010 1258 1334 1301 1308 0 -39.74(-2.95%)
Aug 10, 2010 1273 1362 1333 1348 0 -13.84(-1.02%)
Aug 09, 2010 1284 1367 1343 1361 0 +13.59(+1.01%)
Aug 06, 2010 1279 1357 1325 1348 0 -6.55(-0.48%)
Aug 05, 2010 1282 1369 1342 1354 0 -9.81(-0.72%)
Aug 04, 2010 1290 1375 1349 1364 0 +6.14(+0.45%)
Aug 03, 2010 1289 1375 1347 1358 0 -11.09(-0.81%)
Aug 02, 2010 1284 1377 1346 1369 0 +30.92(+2.31%)
Jul 30, 2010 1290 1351 1315 1338 0 +0.08(+0.01%)
Jul 29, 2010 1272 1360 1321 1338 0 -0.69(-0.05%)
Jul 28, 2010 1267 1357 1327 1339 0 -6.34(-0.47%)
Jul 27, 2010 1277 1366 1332 1345 0 +0.41(+0.03%)
Jul 26, 2010 1252 1349 1312 1345 0 +24.03(+1.82%)
Jul 23, 2010 1231 1326 1288 1321 0 +13.41(+1.03%)
Jul 22, 2010 1213 1316 1278 1307 0 +39.37(+3.11%)
Jul 21, 2010 1232 1309 1262 1268 0 -25.68(-1.99%)
Jul 20, 2010 1206 1298 1251 1294 0 +17.42(+1.37%)
Jul 19, 2010 1203 1287 1253 1276 0 +6.68(+0.53%)
Jul 16, 2010 1199 1307 1263 1269 0 -38.21(-2.92%)
Jul 15, 2010 1270 1324 1286 1308 0 -8.17(-0.62%)
Jul 14, 2010 1271 1329 1300 1316 0 -11.53(-0.87%)
Jul 13, 2010 1267 1334 1305 1327 0 +30.10(+2.32%)
Jul 12, 2010 1226 1308 1282 1297 0 -4.56(-0.35%)
Jul 09, 2010 1231 1305 1275 1302 0 +18.46(+1.44%)
Jul 08, 2010 1215 1294 1262 1283 0 +12.46(+0.98%)
Jul 07, 2010 1171 1274 1225 1271 0 +45.20(+3.69%)
Jul 06, 2010 1170 1262 1214 1226 0 -3.01(-0.24%)
Jul 02, 2010 1171 1254 1217 1229 0 -11.18(-0.90%)
Jul 01, 2010 1185 1258 1212 1240 0 -3.98(-0.32%)
Jun 30, 2010 1197 1276 1238 1244 0 -10.89(-0.87%)
Jun 29, 2010 1208 1286 1245 1255 0 -55.00(-4.20%)
Jun 25, 2010 1248 1318 1279 1310 0 +23.34(+1.81%)
Jun 24, 2010 1238 1313 1279 1286 0 -23.79(-1.82%)
Jun 23, 2010 1254 1327 1293 1310 0 -3.21(-0.24%)
Jun 22, 2010 1274 1349 1309 1313 0 -21.79(-1.63%)
Jun 21, 2010 1301 1366 1327 1335 0 -4.45(-0.33%)
Jun 18, 2010 1278 1352 1326 1340 0 +1.53(+0.11%)
Jun 17, 2010 1282 1352 1322 1338 0 -2.54(-0.19%)
Jun 16, 2010 1276 1354 1325 1341 0 -7.42(-0.55%)
Jun 15, 2010 1272 1352 1316 1348 0 +30.44(+2.31%)
Jun 14, 2010 1267 1342 1307 1318 0 +3.08(+0.23%)
Jun 11, 2010 1292 1319 1284 1315 0 +7.96(+0.61%)
Jun 10, 2010 1237 1312 1274 1307 0 +41.82(+3.31%)
Jun 09, 2010 1226 1298 1256 1265 0 -3.52(-0.28%)
Jun 08, 2010 1257 1276 1230 1268 0 +15.81(+1.26%)
Jun 07, 2010 1212 1290 1248 1253 0 -16.18(-1.28%)
Jun 04, 2010 1214 1312 1263 1269 0 -56.83(-4.29%)
Jun 03, 2010 1272 1343 1310 1326 0 -2.91(-0.22%)
Jun 02, 2010 1249 1332 1289 1328 0 +32.32(+2.49%)
Jun 01, 2010 1253 1333 1291 1296 0 -27.36(-2.07%)
May 31, 2010 252.15 1328 1322 1323 0 +0.02(+0.00%)
May 28, 2010 1326 1350 1313 1323 0 -18.91(-1.41%)
May 27, 2010 1257 1346 1299 1342 0 +57.12(+4.44%)
May 26, 2010 1240 1320 1276 1285 0 -3.26(-0.25%)
May 25, 2010 1199 1293 1237 1289 0 +3.28(+0.26%)
May 24, 2010 1252 1321 1281 1285 0 -25.28(-1.93%)
May 21, 2010 1258 1319 1249 1311 0 +33.11(+2.59%)
May 20, 2010 1235 1313 1271 1277 0 -59.80(-4.47%)
May 19, 2010 1288 1362 1311 1337 0 -8.45(-0.63%)
May 18, 2010 1338 1399 1337 1346 0 -30.80(-2.24%)
May 17, 2010 1328 1396 1343 1376 0 +0.53(+0.04%)
May 14, 2010 1335 1407 1359 1376 0 -39.02(-2.76%)
May 13, 2010 1384 1441 1407 1415 0 -15.44(-1.08%)
May 12, 2010 1373 1439 1406 1430 0 +19.29(+1.37%)
May 11, 2010 1420 1431 1400 1411 0 +0.15(+0.01%)
May 10, 2010 1353 1418 1386 1411 0 +72.39(+5.41%)
May 07, 2010 1324 1384 1315 1339 0 -13.63(-1.01%)
May 06, 2010 1347 1425 1261 1352 0 -54.44(-3.87%)
May 05, 2010 1413 1439 1393 1407 0 -21.01(-1.47%)
May 04, 2010 1412 1457 1411 1428 0 -42.36(-2.88%)
May 03, 2010 1419 1481 1441 1470 0 +24.06(+1.66%)
Apr 30, 2010 1442 1491 1439 1446 0 -34.75(-2.35%)
Apr 29, 2010 1456 1490 1444 1481 0 +37.02(+2.56%)
Apr 28, 2010 1414 1466 1428 1444 0 +5.53(+0.38%)
Apr 27, 2010 1435 1486 1432 1438 0 -42.67(-2.88%)
Apr 26, 2010 1453 1505 1469 1481 0 -7.82(-0.53%)
Apr 23, 2010 1442 1498 1464 1489 0 +11.31(+0.77%)
Apr 22, 2010 1417 1485 1439 1477 0 +12.09(+0.83%)
Apr 21, 2010 1423 1481 1442 1465 0 +7.64(+0.52%)
Apr 20, 2010 1411 1465 1431 1458 0 +17.98(+1.25%)
Apr 19, 2010 1389 1451 1412 1440 0 +6.27(+0.44%)
Apr 16, 2010 1426 1472 1418 1433 0 -33.10(-2.26%)
Apr 15, 2010 1474 1487 1456 1466 0 -10.65(-0.72%)
Apr 14, 2010 1427 1485 1452 1477 0 +23.50(+1.62%)
Apr 13, 2010 1409 1466 1432 1454 0 +7.10(+0.49%)
Apr 12, 2010 1410 1459 1434 1446 0 +3.00(+0.21%)
Apr 09, 2010 1399 1452 1425 1443 0 +12.26(+0.86%)
Apr 08, 2010 1383 1439 1410 1431 0 +5.64(+0.40%)
Apr 07, 2010 1436 1449 1414 1426 0 -12.89(-0.90%)
Apr 06, 2010 1381 1447 1410 1438 0 +19.52(+1.38%)
Apr 05, 2010 1373 1429 1400 1419 0 +14.77(+1.05%)
Apr 01, 2010 1404 1404 1404 0 +10.91(+0.78%)
Mar 31, 2010 1391 1410 1381 1393 0 -3.01(-0.22%)
Mar 30, 2010 1400 1410 1386 1396 0 -6.63(-0.47%)
Mar 29, 2010 1404 1414 1389 1403 0 +4.69(+0.34%)
Mar 26, 2010 1370 1418 1386 1398 0 -0.04(-0.00%)
Mar 25, 2010 1371 1427 1392 1398 0 +0.77(+0.06%)
Mar 24, 2010 1357 1411 1383 1398 0 -0.27(-0.02%)
Mar 23, 2010 1356 1405 1378 1398 0 +6.61(+0.48%)
Mar 22, 2010 1338 1399 1364 1391 0 +7.49(+0.54%)
Mar 19, 2010 1361 1404 1372 1384 0 -9.56(-0.69%)
Mar 18, 2010 1395 1407 1380 1393 0 -2.82(-0.20%)
Mar 17, 2010 1345 1406 1376 1396 0 +17.00(+1.23%)
Mar 16, 2010 1323 1385 1354 1379 0 +18.31(+1.35%)
Mar 15, 2010 1336 1366 1348 1361 0 -2.66(-0.20%)
Mar 12, 2010 1350 1376 1350 1363 0 +3.79(+0.28%)
Mar 11, 2010 1333 1364 1338 1360 0 +5.63(+0.42%)
Mar 10, 2010 1331 1365 1336 1354 0 +10.61(+0.79%)
Mar 09, 2010 1320 1357 1323 1343 0 +3.29(+0.25%)
Mar 08, 2010 1336 1350 1322 1340 0 +5.19(+0.39%)
Mar 05, 2010 1298 1339 1306 1335 0 +27.61(+2.11%)
Mar 04, 2010 1263 1316 1292 1307 0 +6.13(+0.47%)
Mar 03, 2010 1271 1319 1291 1301 0 +1.01(+0.08%)
Mar 02, 2010 1267 1312 1289 1300 0 +4.97(+0.38%)
Mar 01, 2010 1261 1307 1281 1295 0 +5.03(+0.39%)
Feb 26, 2010 1250 1302 1274 1290 0 +4.81(+0.37%)
Feb 25, 2010 1234 1290 1260 1285 0 -1.75(-0.14%)
Feb 24, 2010 1249 1296 1269 1287 0 +10.68(+0.84%)
Feb 23, 2010 1258 1298 1268 1276 0 -13.68(-1.06%)
Feb 22, 2010 1257 1300 1276 1290 0 +6.73(+0.52%)
Feb 19, 2010 1241 1292 1266 1283 0 +4.10(+0.32%)
Feb 18, 2010 1232 1286 1260 1279 0 +6.97(+0.55%)
Feb 17, 2010 1234 1283 1258 1272 0 +5.75(+0.45%)
Feb 16, 2010 1212 1271 1240 1267 0 +26.08(+2.10%)
Feb 15, 2010 0.9645 1240 1240 1240 0 +0.06(+0.00%)
Feb 12, 2010 1191 1246 1215 1240 0 +2.00(+0.16%)
Feb 11, 2010 1188 1246 1213 1238 0 +10.92(+0.89%)
Feb 10, 2010 1184 1241 1208 1227 0 +4.13(+0.34%)
Feb 09, 2010 1198 1241 1206 1223 0 +6.92(+0.57%)
Feb 08, 2010 1200 1242 1206 1216 0 -14.22(-1.16%)
Feb 05, 2010 1186 1241 1195 1231 0 +9.36(+0.77%)
Feb 04, 2010 1220 1261 1216 1221 0 -43.25(-3.42%)
Feb 03, 2010 1239 1282 1252 1265 0 -12.58(-0.99%)
Feb 02, 2010 1234 1287 1252 1277 0 +17.34(+1.38%)
Feb 01, 2010 1223 1272 1244 1260 0 +13.02(+1.04%)
Jan 29, 2010 1248 1278 1238 1247 0 -11.84(-0.94%)
Jan 28, 2010 1277 1284 1246 1259 0 -11.64(-0.92%)
Jan 27, 2010 1238 1278 1239 1270 0 +11.67(+0.93%)
Jan 26, 2010 1234 1286 1249 1259 0 -14.05(-1.10%)
Jan 25, 2010 1250 1291 1255 1273 0 +5.15(+0.41%)
Jan 22, 2010 1260 1308 1259 1267 0 -28.28(-2.18%)
Jan 21, 2010 1320 1336 1283 1296 0 -23.91(-1.81%)
Jan 20, 2010 1287 1333 1299 1320 0 -10.47(-0.79%)
Jan 19, 2010 1282 1337 1303 1330 0 +18.53(+1.41%)
Jan 18, 2010 0.9785 1312 1312 1312 0 +0.01(+0.00%)
Jan 15, 2010 1292 1330 1300 1312 0 -15.33(-1.16%)
Jan 14, 2010 1289 1337 1308 1327 0 +4.34(+0.33%)
Jan 13, 2010 1311 1330 1298 1323 0 +14.36(+1.10%)
Jan 12, 2010 1286 1329 1296 1308 0 -15.75(-1.19%)
Jan 11, 2010 1300 1341 1311 1324 0 +0.78(+0.06%)
Jan 08, 2010 1288 1334 1305 1323 0 +0.42(+0.03%)
Jan 07, 2010 1276 1332 1292 1323 0 +17.51(+1.34%)
Jan 06, 2010 1303 1318 1291 1305 0 +2.64(+0.20%)
Jan 05, 2010 1296 1313 1281 1303 0 +7.04(+0.54%)
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.