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

Heavy Construction Sector (CIX: MSECTOR635 )

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 (%)
Mar 31, 2009 779.98 797.70 758.28 774.70 0 +9.95(+1.30%)
Mar 30, 2009 787.67 793.16 744.31 764.76 0 -51.37(-6.29%)
Mar 27, 2009 834.01 842.32 805.28 816.12 0 -35.66(-4.19%)
Mar 26, 2009 816.99 857.50 813.26 851.79 0 +41.55(+5.13%)
Mar 25, 2009 808.21 840.68 776.27 810.24 0 +5.89(+0.73%)
Mar 24, 2009 814.41 830.10 796.92 804.35 0 -23.17(-2.80%)
Mar 23, 2009 800.83 830.49 795.13 827.51 0 +44.37(+5.67%)
Mar 20, 2009 827.35 834.32 774.00 783.14 0 -50.89(-6.10%)
Mar 19, 2009 839.19 864.04 817.56 834.03 0 +12.36(+1.50%)
Mar 18, 2009 815.03 834.78 781.70 821.67 0 +2.45(+0.30%)
Mar 17, 2009 790.15 820.90 769.29 819.22 0 +33.71(+4.29%)
Mar 16, 2009 796.08 819.46 777.61 785.51 0 -33.23(-4.06%)
Mar 13, 2009 842.54 855.79 791.91 818.74 0 -0.68(-0.08%)
Mar 12, 2009 767.79 826.36 748.30 819.42 0 +57.77(+7.58%)
Mar 11, 2009 775.95 790.70 738.60 761.65 0 -4.86(-0.63%)
Mar 10, 2009 719.66 775.78 713.55 766.51 0 +71.66(+10.31%)
Mar 09, 2009 662.90 723.86 653.73 694.85 0 +24.80(+3.70%)
Mar 06, 2009 675.39 694.42 647.91 670.05 0 +15.59(+2.38%)
Mar 05, 2009 675.90 688.96 644.91 654.46 0 -41.81(-6.00%)
Mar 04, 2009 671.53 711.09 662.46 696.27 0 +50.41(+7.80%)
Mar 03, 2009 661.56 679.58 628.82 645.86 0 -1.78(-0.28%)
Mar 02, 2009 690.65 705.11 641.27 647.64 0 -60.38(-8.53%)
Feb 27, 2009 702.43 735.22 687.55 708.02 0 -12.32(-1.71%)
Feb 26, 2009 739.52 754.94 709.46 720.34 0 +21.96(+3.14%)
Feb 25, 2009 733.80 740.76 679.02 698.38 0 -38.88(-5.27%)
Feb 24, 2009 732.75 761.50 691.21 737.26 0 +1.36(+0.19%)
Feb 23, 2009 786.80 797.72 730.21 735.89 0 -43.82(-5.62%)
Feb 20, 2009 769.98 794.68 747.62 779.72 0 -9.31(-1.18%)
Feb 19, 2009 802.43 829.05 781.22 789.02 0 -3.00(-0.38%)
Feb 18, 2009 817.85 826.16 777.03 792.02 0 -17.47(-2.16%)
Feb 17, 2009 832.88 844.48 799.55 809.49 0 -54.87(-6.35%)
Feb 16, 2009 866.27 892.88 850.25 864.36 0 +0.00(+0.00%)
Feb 13, 2009 866.27 892.88 850.25 864.36 0 -5.62(-0.65%)
Feb 12, 2009 847.44 873.88 824.23 869.98 0 +1.50(+0.17%)
Feb 11, 2009 865.00 887.59 841.40 868.48 0 +3.62(+0.42%)
Feb 10, 2009 891.73 913.40 855.48 864.86 0 -25.55(-2.87%)
Feb 09, 2009 880.21 915.68 861.14 890.41 0 +16.17(+1.85%)
Feb 06, 2009 833.15 883.48 821.37 874.24 0 +49.09(+5.95%)
Feb 05, 2009 811.01 840.77 791.07 825.15 0 +14.27(+1.76%)
Feb 04, 2009 805.66 842.95 797.35 810.89 0 +8.54(+1.07%)
Feb 03, 2009 797.07 817.82 772.06 802.34 0 +11.02(+1.39%)
Feb 02, 2009 781.95 809.07 759.98 791.32 0 -9.67(-1.21%)
Jan 30, 2009 846.77 855.73 789.70 800.99 0 -42.45(-5.03%)
Jan 29, 2009 869.99 877.54 833.85 843.44 0 -43.19(-4.87%)
Jan 28, 2009 863.72 902.40 854.52 886.63 0 +46.45(+5.53%)
Jan 27, 2009 850.14 867.90 819.52 840.18 0 -3.32(-0.39%)
Jan 26, 2009 849.41 887.16 818.88 843.50 0 -8.26(-0.97%)
Jan 23, 2009 809.60 880.20 796.11 851.75 0 +25.13(+3.04%)
Jan 22, 2009 845.78 860.50 805.89 826.63 0 -46.39(-5.31%)
Jan 21, 2009 844.93 878.36 808.37 873.02 0 +40.20(+4.83%)
Jan 20, 2009 895.43 901.58 821.53 832.82 0 -69.31(-7.68%)
Jan 19, 2009 903.38 926.12 854.08 902.13 0 +0.00(+0.00%)
Jan 16, 2009 903.38 926.12 854.08 902.13 0 +21.23(+2.41%)
Jan 15, 2009 862.60 906.16 814.55 880.90 0 +15.23(+1.76%)
Jan 14, 2009 905.64 910.33 848.96 865.67 0 -60.56(-6.54%)
Jan 13, 2009 891.74 938.35 878.52 926.22 0 +26.58(+2.95%)
Jan 12, 2009 963.27 971.71 888.23 899.65 0 -69.87(-7.21%)
Jan 09, 2009 999.96 1009 949.28 969.52 0 -21.56(-2.18%)
Jan 08, 2009 934.98 995.27 923.50 991.08 0 +45.43(+4.80%)
Jan 07, 2009 990.90 994.45 933.31 945.65 0 -58.80(-5.85%)
Jan 06, 2009 1006 1037 972.74 1004 0 +21.07(+2.14%)
Jan 05, 2009 947.99 1005 928.60 983.38 0 +37.49(+3.96%)
Jan 02, 2009 906.71 957.77 890.45 945.90 0 +46.68(+5.19%)
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.