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 (%)
Dec 31, 2008 896.36 929.20 886.56 924.48 0 +30.08(+3.36%)
Dec 30, 2008 856.78 896.63 846.61 894.40 0 +30.99(+3.59%)
Dec 29, 2008 869.71 875.69 848.31 863.41 0 -14.98(-1.71%)
Dec 26, 2008 867.96 887.04 858.22 878.39 0 +15.68(+1.82%)
Dec 25, 2008 858.09 866.32 846.05 862.72 0 +0.00(+0.00%)
Dec 24, 2008 858.09 866.32 846.05 862.72 0 +2.88(+0.33%)
Dec 23, 2008 871.45 885.46 849.52 859.84 0 -6.72(-0.78%)
Dec 22, 2008 884.36 895.13 851.13 866.56 0 +0.61(+0.07%)
Dec 19, 2008 890.37 908.37 849.01 865.95 0 -0.69(-0.08%)
Dec 18, 2008 897.67 908.10 850.37 866.64 0 -15.09(-1.71%)
Dec 17, 2008 874.96 905.51 859.44 881.73 0 -15.24(-1.70%)
Dec 16, 2008 855.20 909.29 839.90 896.97 0 +43.34(+5.08%)
Dec 15, 2008 865.56 896.65 832.23 853.63 0 -29.44(-3.33%)
Dec 12, 2008 873.46 894.73 845.30 883.07 0 -5.05(-0.57%)
Dec 11, 2008 926.23 951.71 881.16 888.12 0 -46.95(-5.02%)
Dec 10, 2008 936.38 958.56 899.16 935.07 0 +4.74(+0.51%)
Dec 09, 2008 944.42 975.25 917.28 930.33 0 -3.88(-0.42%)
Dec 08, 2008 913.82 947.39 884.55 934.21 0 +35.07(+3.90%)
Dec 05, 2008 816.30 901.37 807.58 899.14 0 +79.34(+9.68%)
Dec 04, 2008 839.03 872.02 807.95 819.80 0 -48.60(-5.60%)
Dec 03, 2008 822.10 872.51 799.79 868.40 0 +30.84(+3.68%)
Dec 02, 2008 831.14 849.55 789.41 837.56 0 +35.01(+4.36%)
Dec 01, 2008 900.02 902.83 798.31 802.55 0 -125.32(-13.51%)
Nov 28, 2008 907.54 930.87 884.84 927.87 0 +19.14(+2.11%)
Nov 27, 2008 846.14 911.30 841.56 908.73 0 +0.00(+0.00%)
Nov 26, 2008 846.14 911.30 841.56 908.73 0 +22.91(+2.59%)
Nov 25, 2008 897.74 921.80 844.50 885.82 0 -5.67(-0.64%)
Nov 24, 2008 830.47 907.34 805.24 891.49 0 +72.48(+8.85%)
Nov 21, 2008 774.74 830.59 736.07 819.01 0 +60.26(+7.94%)
Nov 20, 2008 775.68 830.81 742.77 758.75 0 -33.18(-4.19%)
Nov 19, 2008 865.76 879.22 791.01 791.93 0 -89.01(-10.10%)
Nov 18, 2008 887.72 897.91 838.83 880.94 0 -6.41(-0.72%)
Nov 17, 2008 926.87 943.56 880.93 887.35 0 -44.50(-4.78%)
Nov 14, 2008 965.17 999.74 924.94 931.85 0 -61.45(-6.19%)
Nov 13, 2008 923.99 996.91 858.01 993.30 0 +87.48(+9.66%)
Nov 12, 2008 941.73 959.86 904.29 905.81 0 -53.25(-5.55%)
Nov 11, 2008 961.11 990.12 930.20 959.06 0 -19.68(-2.01%)
Nov 10, 2008 1052 1063 964.84 978.74 0 -58.22(-5.61%)
Nov 07, 2008 1010 1050 980.45 1037 0 +61.09(+6.26%)
Nov 06, 2008 1044 1062 969.51 975.87 0 -83.68(-7.90%)
Nov 05, 2008 1111 1127 1049 1060 0 -47.93(-4.33%)
Nov 04, 2008 1070 1120 1050 1107 0 +54.79(+5.20%)
Nov 03, 2008 1050 1075 1033 1053 0 -0.12(-0.01%)
Oct 31, 2008 1013 1069 988.86 1053 0 +21.45(+2.08%)
Oct 30, 2008 1024 1060 1002 1031 0 +63.88(+6.60%)
Oct 29, 2008 974.96 1024 936.41 967.48 0 -40.39(-4.01%)
Oct 28, 2008 934.40 1018 881.86 1008 0 +85.14(+9.23%)
Oct 27, 2008 954.15 991.62 914.99 922.73 0 -73.20(-7.35%)
Oct 24, 2008 962.62 1033 946.11 995.92 0 -81.41(-7.56%)
Oct 23, 2008 1090 1125 1019 1077 0 -6.57(-0.61%)
Oct 22, 2008 1125 1151 1042 1084 0 -90.41(-7.70%)
Oct 21, 2008 1201 1233 1159 1174 0 -24.98(-2.08%)
Oct 20, 2008 1206 1226 1139 1199 0 +12.31(+1.04%)
Oct 17, 2008 1194 1280 1136 1187 0 +0.22(+0.02%)
Oct 16, 2008 1172 1201 1068 1187 0 +33.09(+2.87%)
Oct 15, 2008 1223 1255 1135 1154 0 -115.15(-9.08%)
Oct 14, 2008 1353 1361 1214 1269 0 -43.10(-3.29%)
Oct 13, 2008 1208 1316 1161 1312 0 +199.83(+17.97%)
Oct 10, 2008 1040 1159 953.24 1112 0 +34.62(+3.21%)
Oct 09, 2008 1189 1221 1057 1077 0 -90.45(-7.74%)
Oct 08, 2008 1114 1270 1070 1168 0 -9.82(-0.83%)
Oct 07, 2008 1244 1326 1169 1178 0 -43.03(-3.52%)
Oct 06, 2008 1281 1296 1150 1221 0 -105.24(-7.94%)
Oct 03, 2008 1340 1441 1298 1326 0 +21.44(+1.64%)
Oct 02, 2008 1386 1404 1250 1305 0 -103.16(-7.33%)
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.