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 (%)
Mar 31, 2009 753.85 791.60 746.24 779.05 0 +27.17(+3.61%)
Mar 30, 2009 763.90 781.14 742.06 751.88 0 -39.91(-5.04%)
Mar 27, 2009 814.30 824.08 788.17 791.79 0 -38.83(-4.67%)
Mar 26, 2009 811.31 836.42 796.70 830.62 0 +29.91(+3.74%)
Mar 25, 2009 780.76 810.88 764.48 800.71 0 +26.31(+3.40%)
Mar 24, 2009 795.70 818.09 767.42 774.39 0 -39.08(-4.80%)
Mar 23, 2009 770.24 819.35 758.21 813.48 0 +89.09(+12.30%)
Mar 20, 2009 728.57 745.92 714.88 724.39 0 -9.66(-1.32%)
Mar 19, 2009 793.33 801.00 724.23 734.05 0 -57.42(-7.25%)
Mar 18, 2009 737.33 793.72 720.53 791.47 0 +44.26(+5.92%)
Mar 17, 2009 705.33 749.32 700.36 747.20 0 +41.26(+5.85%)
Mar 16, 2009 718.05 742.34 697.16 705.94 0 -10.31(-1.44%)
Mar 13, 2009 713.75 724.95 695.76 716.25 0 +6.51(+0.92%)
Mar 12, 2009 678.17 713.97 658.92 709.74 0 +29.92(+4.40%)
Mar 11, 2009 664.67 689.64 652.14 679.82 0 +20.99(+3.19%)
Mar 10, 2009 611.49 660.30 601.45 658.82 0 +63.81(+10.72%)
Mar 09, 2009 596.58 609.83 582.40 595.01 0 -7.20(-1.20%)
Mar 06, 2009 610.51 617.38 579.45 602.22 0 -2.71(-0.45%)
Mar 05, 2009 626.01 637.90 596.13 604.93 0 -31.85(-5.00%)
Mar 04, 2009 641.36 653.40 621.87 636.78 0 -5.45(-0.85%)
Mar 03, 2009 652.36 664.22 630.45 642.22 0 +5.69(+0.89%)
Mar 02, 2009 653.31 662.93 629.12 636.53 0 -15.94(-2.44%)
Feb 27, 2009 648.93 682.04 642.77 652.47 0 -15.03(-2.25%)
Feb 26, 2009 692.09 698.57 660.55 667.50 0 -6.58(-0.98%)
Feb 25, 2009 680.40 696.65 657.48 674.08 0 -19.96(-2.88%)
Feb 24, 2009 648.53 696.80 642.61 694.03 0 +41.69(+6.39%)
Feb 23, 2009 689.32 700.38 650.32 652.34 0 -45.23(-6.48%)
Feb 20, 2009 673.25 710.03 661.37 697.57 0 +13.67(+2.00%)
Feb 19, 2009 691.87 710.76 679.54 683.91 0 -5.10(-0.74%)
Feb 18, 2009 698.75 710.61 673.45 689.00 0 -2.41(-0.35%)
Feb 17, 2009 691.72 711.29 674.77 691.42 0 -30.90(-4.28%)
Feb 16, 2009 728.41 743.06 708.70 722.32 0 +0.00(+0.00%)
Feb 13, 2009 728.41 743.06 708.70 722.32 0 -12.65(-1.72%)
Feb 12, 2009 718.20 745.71 702.99 734.97 0 -8.23(-1.11%)
Feb 11, 2009 744.98 753.16 725.11 743.20 0 +4.24(+0.57%)
Feb 10, 2009 775.31 791.69 731.94 738.96 0 -42.32(-5.42%)
Feb 09, 2009 783.49 794.80 764.22 781.28 0 -13.35(-1.68%)
Feb 06, 2009 769.79 811.21 756.55 794.63 0 +11.95(+1.53%)
Feb 05, 2009 756.20 797.69 749.42 782.68 0 +21.05(+2.76%)
Feb 04, 2009 745.60 776.92 736.86 761.63 0 +12.86(+1.72%)
Feb 03, 2009 742.98 759.16 721.67 748.77 0 +14.66(+2.00%)
Feb 02, 2009 742.41 752.69 707.31 734.12 0 -22.45(-2.97%)
Jan 30, 2009 772.95 780.20 744.81 756.57 0 -12.12(-1.58%)
Jan 29, 2009 837.50 842.90 764.89 768.69 0 -99.88(-11.50%)
Jan 28, 2009 824.45 875.16 817.85 868.58 0 +64.54(+8.03%)
Jan 27, 2009 780.88 813.02 768.84 804.04 0 +13.57(+1.72%)
Jan 26, 2009 806.72 830.65 776.00 790.47 0 -17.86(-2.21%)
Jan 23, 2009 776.13 818.55 760.76 808.33 0 +13.15(+1.65%)
Jan 22, 2009 799.51 829.08 772.13 795.17 0 -28.19(-3.42%)
Jan 21, 2009 783.90 826.07 759.22 823.36 0 +58.40(+7.63%)
Jan 20, 2009 824.34 832.00 762.98 764.96 0 -65.81(-7.92%)
Jan 19, 2009 847.88 858.92 802.83 830.77 0 +0.00(+0.00%)
Jan 16, 2009 847.88 858.92 802.83 830.77 0 -9.59(-1.14%)
Jan 15, 2009 837.12 862.40 812.55 840.36 0 +5.10(+0.61%)
Jan 14, 2009 850.15 861.83 826.67 835.26 0 -34.99(-4.02%)
Jan 13, 2009 854.24 878.50 841.58 870.25 0 -0.70(-0.08%)
Jan 12, 2009 887.44 893.80 861.60 870.95 0 -18.38(-2.07%)
Jan 09, 2009 918.42 926.21 882.20 889.33 0 -17.00(-1.88%)
Jan 08, 2009 891.84 916.87 878.22 906.33 0 +2.18(+0.24%)
Jan 07, 2009 915.77 930.87 896.59 904.15 0 -31.45(-3.36%)
Jan 06, 2009 916.23 942.01 900.84 935.60 0 +22.71(+2.49%)
Jan 05, 2009 928.06 938.53 902.46 912.88 0 -18.53(-1.99%)
Jan 02, 2009 922.32 940.68 899.61 931.41 0 +6.93(+0.75%)
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.