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 30, 2022 1274 1274 1274 1274 0 -0.12(-0.01%)
Dec 29, 2022 1274 1275 1274 1275 0 +0.35(+0.03%)
Dec 28, 2022 1276 1276 1274 1274 0 -1.43(-0.11%)
Dec 23, 2022 1276 1276 1276 1276 0 +0.83(+0.07%)
Dec 22, 2022 1274 1275 1273 1275 0 +0.27(+0.02%)
Dec 21, 2022 1273 1275 1273 1275 0 +1.55(+0.12%)
Dec 20, 2022 1274 1274 1273 1273 0 -0.81(-0.06%)
Dec 19, 2022 1274 1274 1273 1274 0 -0.01(-0.00%)
Dec 16, 2022 1274 1274 1273 1274 0 -0.91(-0.07%)
Dec 15, 2022 1273 1275 1273 1275 0 +1.44(+0.11%)
Dec 14, 2022 1273 1274 1272 1273 0 +0.16(+0.01%)
Dec 13, 2022 1274 1274 1273 1273 0 -0.13(-0.01%)
Dec 12, 2022 1273 1274 1273 1273 0 -0.03(-0.00%)
Dec 09, 2022 1273 1274 1273 1273 0 +0.27(+0.02%)
Dec 08, 2022 1271 1274 1271 1273 0 +1.96(+0.15%)
Dec 07, 2022 1271 1272 1271 1271 0 -0.16(-0.01%)
Dec 06, 2022 1272 1272 1270 1271 0 -0.96(-0.08%)
Dec 05, 2022 1272 1274 1272 1272 0 -0.57(-0.04%)
Dec 02, 2022 1271 1273 1271 1273 0 +1.22(+0.10%)
Dec 01, 2022 1271 1272 1271 1272 0 +0.39(+0.03%)
Nov 30, 2022 1273 1273 1270 1271 0 -1.55(-0.12%)
Nov 29, 2022 1272 1273 1271 1273 0 +0.87(+0.07%)
Nov 28, 2022 1270 1272 1270 1272 0 +1.53(+0.12%)
Nov 25, 2022 1270 1270 1269 1270 0 +0.44(+0.03%)
Nov 24, 2022 1269 1270 1269 1270 0 +0.64(+0.05%)
Nov 23, 2022 1270 1270 1269 1269 0 -0.49(-0.04%)
Nov 22, 2022 1269 1270 1269 1270 0 +0.08(+0.01%)
Nov 21, 2022 1267 1270 1267 1270 0 +1.12(+0.09%)
Nov 18, 2022 1268 1269 1268 1268 0 +0.29(+0.02%)
Nov 17, 2022 1267 1268 1266 1268 0 +1.15(+0.09%)
Nov 16, 2022 1265 1267 1265 1267 0 +2.78(+0.22%)
Nov 15, 2022 1266 1266 1264 1264 0 -1.43(-0.11%)
Nov 14, 2022 1267 1267 1265 1266 0 -1.32(-0.10%)
Nov 11, 2022 1267 1267 1266 1267 0 +0.85(+0.07%)
Nov 10, 2022 1265 1267 1265 1266 0 +1.70(+0.13%)
Nov 09, 2022 1267 1267 1264 1264 0 -3.26(-0.26%)
Nov 08, 2022 1264 1268 1264 1268 0 +2.40(+0.19%)
Nov 07, 2022 1263 1265 1262 1265 0 +2.90(+0.23%)
Nov 04, 2022 1260 1263 1260 1262 0 +3.28(+0.26%)
Nov 03, 2022 1259 1260 1259 1259 0 -0.88(-0.07%)
Nov 02, 2022 1260 1261 1260 1260 0 +0.02(+0.00%)
Nov 01, 2022 1260 1261 1259 1260 0 +0.10(+0.01%)
Oct 31, 2022 1261 1261 1260 1260 0 -0.73(-0.06%)
Oct 28, 2022 1259 1261 1259 1261 0 +1.52(+0.12%)
Oct 27, 2022 1257 1259 1257 1259 0 +1.91(+0.15%)
Oct 26, 2022 1257 1258 1257 1257 0 -0.28(-0.02%)
Oct 25, 2022 1256 1258 1256 1257 0 +1.26(+0.10%)
Oct 24, 2022 1255 1256 1255 1256 0 +1.58(+0.13%)
Oct 21, 2022 1255 1255 1254 1255 0 -0.32(-0.03%)
Oct 20, 2022 1255 1255 1255 1255 0 +0.16(+0.01%)
Oct 19, 2022 1255 1256 1255 1255 0 -0.29(-0.02%)
Oct 18, 2022 1256 1256 1255 1255 0 +0.14(+0.01%)
Oct 17, 2022 1255 1256 1255 1255 0 +0.49(+0.04%)
Oct 14, 2022 1256 1256 1254 1254 0 -0.76(-0.06%)
Oct 13, 2022 1254 1256 1254 1255 0 +0.26(+0.02%)
Oct 12, 2022 1255 1255 1254 1255 0 +0.39(+0.03%)
Oct 11, 2022 1256 1257 1254 1255 0 -1.96(-0.16%)
Oct 07, 2022 1257 1257 1257 1257 0 -1.75(-0.14%)
Oct 06, 2022 1258 1258 1257 1258 0 -0.18(-0.01%)
Oct 05, 2022 1258 1259 1258 1258 0 -0.68(-0.05%)
Oct 04, 2022 1256 1259 1256 1259 0 +3.44(+0.27%)
Oct 03, 2022 1256 1256 1255 1256 0 -0.03(-0.00%)
Sep 30, 2022 1256 1257 1256 1256 0 -0.15(-0.01%)
Sep 29, 2022 1257 1257 1256 1256 0 -1.56(-0.12%)
Sep 28, 2022 1255 1257 1255 1257 0 +2.11(+0.17%)
Sep 27, 2022 1256 1256 1255 1255 0 -0.80(-0.06%)
Sep 26, 2022 1255 1257 1255 1256 0 +0.67(+0.05%)
Sep 23, 2022 1255 1256 1254 1255 0 -0.28(-0.02%)
Sep 22, 2022 1258 1258 1256 1256 0 -2.08(-0.17%)
Sep 21, 2022 1258 1259 1258 1258 0 -0.26(-0.02%)
Sep 20, 2022 1258 1258 1257 1258 0 -0.11(-0.01%)
Sep 19, 2022 1257 1258 1257 1258 0 +0.41(+0.03%)
Sep 16, 2022 1257 1258 1256 1258 0 +0.97(+0.08%)
Sep 15, 2022 1258 1258 1257 1257 0 -0.89(-0.07%)
Sep 14, 2022 1258 1258 1258 1258 0 -0.12(-0.01%)
Sep 13, 2022 1257 1258 1257 1258 0 -0.99(-0.08%)
Sep 12, 2022 1258 1259 1258 1259 0 +0.57(+0.05%)
Sep 09, 2022 1259 1259 1258 1258 0 +0.21(+0.02%)
Sep 08, 2022 1258 1259 1258 1258 0 +0.05(+0.00%)
Sep 07, 2022 1257 1258 1256 1258 0 +0.96(+0.08%)
Sep 06, 2022 1257 1258 1256 1257 0 +0.54(+0.04%)
Sep 02, 2022 1256 1256 1256 1256 0 -0.59(-0.05%)
Sep 01, 2022 1258 1258 1256 1257 0 -1.27(-0.10%)
Aug 31, 2022 1258 1259 1258 1258 0 +0.03(+0.00%)
Aug 30, 2022 1258 1259 1258 1258 0 +0.24(+0.02%)
Aug 29, 2022 1258 1258 1257 1258 0 -0.23(-0.02%)
Aug 26, 2022 1260 1260 1258 1258 0 -1.38(-0.11%)
Aug 25, 2022 1260 1261 1259 1260 0 -0.57(-0.05%)
Aug 24, 2022 1258 1261 1258 1260 0 +1.91(+0.15%)
Aug 23, 2022 1258 1259 1258 1258 0 +0.08(+0.01%)
Aug 22, 2022 1259 1260 1258 1258 0 -1.48(-0.12%)
Aug 19, 2022 1260 1261 1260 1260 0 -0.68(-0.05%)
Aug 18, 2022 1261 1261 1260 1260 0 -0.93(-0.07%)
Aug 17, 2022 1260 1261 1260 1261 0 +1.14(+0.09%)
Aug 16, 2022 1259 1260 1259 1260 0 +0.84(+0.07%)
Aug 15, 2022 1258 1260 1258 1259 0 +1.11(+0.09%)
Aug 12, 2022 1260 1260 1258 1258 0 -1.27(-0.10%)
Aug 11, 2022 1260 1260 1258 1260 0 -0.36(-0.03%)
Aug 10, 2022 1261 1263 1260 1260 0 -1.22(-0.10%)
Aug 09, 2022 1262 1262 1261 1261 0 -0.72(-0.06%)
Aug 08, 2022 1260 1263 1260 1262 0 +1.80(+0.14%)
Aug 05, 2022 1260 1260 1258 1260 0 -0.44(-0.03%)
Aug 04, 2022 1260 1261 1259 1260 0 +0.35(+0.03%)
Aug 03, 2022 1259 1261 1259 1260 0 +1.10(+0.09%)
Aug 02, 2022 1262 1262 1257 1259 0 -3.15(-0.25%)
Jul 29, 2022 1262 1262 1262 1262 0 -0.08(-0.01%)
Jul 28, 2022 1262 1262 1261 1262 0 +0.14(+0.01%)
Jul 27, 2022 1262 1262 1261 1262 0 +0.47(+0.04%)
Jul 26, 2022 1263 1263 1261 1262 0 -1.39(-0.11%)
Jul 25, 2022 1262 1263 1261 1263 0 +1.91(+0.15%)
Jul 22, 2022 1262 1263 1261 1261 0 -1.95(-0.15%)
Jul 21, 2022 1263 1263 1262 1263 0 -0.19(-0.02%)
Jul 20, 2022 1261 1263 1261 1263 0 +2.26(+0.18%)
Jul 19, 2022 1261 1262 1261 1261 0 +0.00(+0.00%)
Jul 18, 2022 1261 1262 1261 1261 0 -0.15(-0.01%)
Jul 15, 2022 1261 1262 1261 1261 0 -0.05(-0.00%)
Jul 14, 2022 1261 1261 1260 1261 0 -0.56(-0.04%)
Jul 13, 2022 1262 1262 1260 1262 0 -0.37(-0.03%)
Jul 12, 2022 1262 1263 1262 1262 0 -0.35(-0.03%)
Jul 11, 2022 1264 1264 1262 1262 0 -1.66(-0.13%)
Jul 08, 2022 1263 1264 1263 1264 0 +0.76(+0.06%)
Jul 07, 2022 1262 1264 1261 1263 0 +1.65(+0.13%)
Jul 06, 2022 1258 1262 1258 1262 0 +3.17(+0.25%)
Jul 05, 2022 1261 1261 1258 1259 0 -2.79(-0.22%)
Jul 04, 2022 1261 1262 1260 1261 0 +0.03(+0.00%)
Jun 30, 2022 1261 1261 1261 1261 0 +1.38(+0.11%)
Jun 29, 2022 1259 1260 1259 1260 0 +1.18(+0.09%)
Jun 28, 2022 1257 1259 1257 1259 0 +1.44(+0.11%)
Jun 27, 2022 1257 1258 1256 1257 0 +0.95(+0.08%)
Jun 24, 2022 1256 1257 1256 1256 0 +1.37(+0.11%)
Jun 23, 2022 1257 1257 1255 1255 0 -2.67(-0.21%)
Jun 22, 2022 1256 1258 1255 1258 0 +0.36(+0.03%)
Jun 21, 2022 1258 1258 1257 1257 0 +0.20(+0.02%)
Jun 20, 2022 1256 1258 1256 1257 0 +1.08(+0.09%)
Jun 17, 2022 1257 1257 1256 1256 0 -1.05(-0.08%)
Jun 16, 2022 1257 1257 1256 1257 0 -1.28(-0.10%)
Jun 15, 2022 1259 1260 1258 1258 0 -0.46(-0.04%)
Jun 14, 2022 1257 1259 1257 1259 0 +1.46(+0.12%)
Jun 13, 2022 1258 1258 1257 1257 0 -2.20(-0.17%)
Jun 10, 2022 1261 1261 1259 1260 0 -2.07(-0.16%)
Jun 09, 2022 1262 1263 1262 1262 0 -0.50(-0.04%)
Jun 08, 2022 1261 1262 1260 1262 0 +1.04(+0.08%)
Jun 07, 2022 1260 1261 1259 1261 0 +0.32(+0.03%)
Jun 06, 2022 1260 1261 1260 1261 0 +0.72(+0.06%)
Jun 03, 2022 1262 1262 1260 1260 0 -2.02(-0.16%)
Jun 02, 2022 1263 1263 1262 1262 0 -1.16(-0.09%)
Jun 01, 2022 1263 1264 1262 1263 0 -0.26(-0.02%)
May 31, 2022 1263 1264 1263 1263 0 -0.23(-0.02%)
May 30, 2022 1263 1264 1263 1264 0 +0.88(+0.07%)
May 27, 2022 1264 1264 1262 1263 0 -0.67(-0.05%)
May 26, 2022 1262 1264 1262 1264 0 +1.64(+0.13%)
May 25, 2022 1260 1262 1260 1262 0 +1.28(+0.10%)
May 24, 2022 1260 1261 1259 1261 0 +0.19(+0.02%)
May 20, 2022 1260 1260 1260 1260 0 -1.83(-0.14%)
May 19, 2022 1261 1263 1261 1262 0 +0.23(+0.02%)
May 18, 2022 1262 1263 1262 1262 0 -0.88(-0.07%)
May 17, 2022 1262 1263 1262 1263 0 +1.30(+0.10%)
May 16, 2022 1260 1262 1260 1262 0 +1.21(+0.10%)
May 13, 2022 1259 1261 1259 1260 0 +1.51(+0.12%)
May 12, 2022 1259 1259 1258 1259 0 -0.86(-0.07%)
May 11, 2022 1259 1260 1258 1260 0 +0.32(+0.03%)
May 10, 2022 1260 1260 1258 1259 0 -0.36(-0.03%)
May 09, 2022 1260 1261 1260 1260 0 -0.87(-0.07%)
May 06, 2022 1261 1261 1260 1261 0 -0.17(-0.01%)
May 05, 2022 1263 1263 1260 1261 0 -2.32(-0.18%)
May 04, 2022 1262 1264 1261 1263 0 +1.65(+0.13%)
May 03, 2022 1258 1262 1258 1261 0 +2.44(+0.19%)
May 02, 2022 1263 1263 1258 1259 0 -4.89(-0.39%)
Apr 29, 2022 1261 1264 1261 1264 0 +0.86(+0.07%)
Apr 28, 2022 1262 1263 1262 1263 0 +1.43(+0.11%)
Apr 27, 2022 1260 1262 1260 1262 0 +1.59(+0.13%)
Apr 26, 2022 1261 1261 1260 1260 0 -1.17(-0.09%)
Apr 25, 2022 1261 1262 1260 1261 0 -0.69(-0.05%)
Apr 22, 2022 1263 1263 1262 1262 0 -1.32(-0.10%)
Apr 21, 2022 1263 1265 1263 1263 0 -0.11(-0.01%)
Apr 20, 2022 1265 1265 1263 1263 0 -1.20(-0.09%)
Apr 19, 2022 1264 1265 1264 1265 0 +0.49(+0.04%)
Apr 18, 2022 1263 1264 1263 1264 0 +0.94(+0.07%)
Apr 14, 2022 1263 1263 1263 1263 0 +0.22(+0.02%)
Apr 13, 2022 1262 1263 1262 1263 0 +1.20(+0.10%)
Apr 12, 2022 1262 1262 1261 1262 0 -0.04(-0.00%)
Apr 11, 2022 1262 1263 1262 1262 0 -0.38(-0.03%)
Apr 08, 2022 1262 1263 1262 1262 0 +0.41(+0.03%)
Apr 07, 2022 1260 1262 1260 1262 0 +0.84(+0.07%)
Apr 06, 2022 1260 1261 1260 1261 0 +0.28(+0.02%)
Apr 05, 2022 1263 1263 1260 1261 0 -1.95(-0.15%)
Apr 04, 2022 1263 1263 1261 1263 0 -0.39(-0.03%)
Apr 01, 2022 1261 1263 1261 1263 0 +1.59(+0.13%)
Mar 31, 2022 1261 1262 1261 1261 0 +1.04(+0.08%)
Mar 30, 2022 1260 1260 1259 1260 0 +0.45(+0.04%)
Mar 29, 2022 1259 1260 1259 1260 0 +1.08(+0.09%)
Mar 28, 2022 1257 1259 1257 1259 0 +0.82(+0.07%)
Mar 25, 2022 1257 1258 1256 1258 0 +1.59(+0.13%)
Mar 24, 2022 1255 1256 1255 1256 0 +1.78(+0.14%)
Mar 23, 2022 1254 1255 1253 1255 0 +0.46(+0.04%)
Mar 22, 2022 1252 1255 1252 1254 0 +1.31(+0.10%)
Mar 21, 2022 1253 1253 1253 1253 0 -0.11(-0.01%)
Mar 18, 2022 1253 1253 1253 1253 0 -1.05(-0.08%)
Mar 17, 2022 1254 1255 1253 1254 0 +0.19(+0.02%)
Mar 16, 2022 1252 1254 1252 1254 0 +1.64(+0.13%)
Mar 15, 2022 1252 1253 1251 1252 0 +0.73(+0.06%)
Mar 14, 2022 1252 1253 1251 1251 0 -0.16(-0.01%)
Mar 11, 2022 1251 1252 1251 1252 0 +0.36(+0.03%)
Mar 10, 2022 1251 1252 1250 1251 0 -0.17(-0.01%)
Mar 09, 2022 1250 1252 1250 1251 0 +0.76(+0.06%)
Mar 08, 2022 1249 1252 1249 1251 0 +0.79(+0.06%)
Mar 07, 2022 1251 1251 1249 1250 0 -1.41(-0.11%)
Mar 04, 2022 1252 1252 1251 1251 0 -0.89(-0.07%)
Mar 03, 2022 1252 1253 1252 1252 0 -0.25(-0.02%)
Mar 02, 2022 1252 1253 1251 1252 0 +0.33(+0.03%)
Mar 01, 2022 1253 1254 1251 1252 0 -1.91(-0.15%)
Feb 28, 2022 1254 1254 1253 1254 0 -0.80(-0.06%)
Feb 25, 2022 1254 1255 1253 1255 0 +0.74(+0.06%)
Feb 24, 2022 1252 1255 1252 1254 0 -1.94(-0.15%)
Feb 23, 2022 1257 1257 1256 1256 0 -0.89(-0.07%)
Feb 22, 2022 1257 1257 1256 1257 0 -0.52(-0.04%)
Feb 18, 2022 1257 1257 1257 1257 0 -0.29(-0.02%)
Feb 17, 2022 1258 1259 1257 1258 0 -0.72(-0.06%)
Feb 16, 2022 1258 1259 1258 1258 0 +0.38(+0.03%)
Feb 15, 2022 1258 1258 1258 1258 0 +0.30(+0.02%)
Feb 14, 2022 1259 1259 1257 1258 0 -1.13(-0.09%)
Feb 11, 2022 1263 1263 1258 1259 0 +0.75(+0.06%)
Feb 10, 2022 1257 1259 1257 1258 0 +0.31(+0.02%)
Feb 09, 2022 1257 1258 1257 1258 0 +0.94(+0.07%)
Feb 08, 2022 1256 1257 1255 1257 0 +1.48(+0.12%)
Feb 07, 2022 1256 1256 1255 1255 0 -0.39(-0.03%)
Feb 04, 2022 1255 1256 1255 1256 0 +0.28(+0.02%)
Feb 03, 2022 1255 1256 1255 1255 0 +0.50(+0.04%)
Feb 02, 2022 1255 1255 1254 1255 0 +0.40(+0.03%)
Feb 01, 2022 1254 1255 1254 1255 0 +0.67(+0.05%)
Jan 31, 2022 1253 1254 1253 1254 0 +0.43(+0.03%)
Jan 28, 2022 1253 1254 1253 1253 0 +1.09(+0.09%)
Jan 27, 2022 1254 1255 1252 1252 0 +0.09(+0.01%)
Jan 26, 2022 1253 1253 1252 1252 0 +0.12(+0.01%)
Jan 25, 2022 1252 1253 1251 1252 0 -0.32(-0.03%)
Jan 24, 2022 1252 1253 1251 1252 0 -0.03(-0.00%)
Jan 21, 2022 1253 1254 1252 1252 0 -1.72(-0.14%)
Jan 20, 2022 1255 1255 1254 1254 0 -0.66(-0.05%)
Jan 19, 2022 1254 1255 1254 1255 0 -0.85(-0.07%)
Jan 18, 2022 1258 1258 1255 1256 0 -1.60(-0.13%)
Jan 17, 2022 1256 1257 1256 1257 0 +0.87(+0.07%)
Jan 14, 2022 1256 1257 1256 1256 0 -0.18(-0.01%)
Jan 13, 2022 1257 1257 1256 1257 0 +0.23(+0.02%)
Jan 12, 2022 1256 1257 1256 1256 0 +0.44(+0.04%)
Jan 11, 2022 1256 1256 1255 1256 0 +0.21(+0.02%)
Jan 10, 2022 1256 1256 1255 1256 0 -0.12(-0.01%)
Jan 07, 2022 1256 1256 1256 1256 0 +0.15(+0.01%)
Jan 06, 2022 1255 1256 1255 1256 0 +0.86(+0.07%)
Jan 05, 2022 1255 1256 1255 1255 0 -0.03(-0.00%)
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.