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 30, 2012 895.45 901.00 885.62 892.45 0 +0.66(+0.07%)
Mar 29, 2012 895.94 899.81 883.88 891.79 0 -12.75(-1.41%)
Mar 28, 2012 916.38 920.00 893.66 904.54 0 -8.89(-0.97%)
Mar 27, 2012 924.74 928.61 910.88 913.43 0 -11.18(-1.21%)
Mar 26, 2012 917.32 925.73 912.04 924.61 0 +7.09(+0.77%)
Mar 23, 2012 913.59 921.90 903.66 917.52 0 -0.28(-0.03%)
Mar 22, 2012 927.19 932.87 910.38 917.80 0 -13.85(-1.49%)
Mar 21, 2012 940.84 946.36 924.92 931.65 0 -17.27(-1.82%)
Mar 20, 2012 941.57 953.38 935.16 948.92 0 +1.33(+0.14%)
Mar 19, 2012 950.51 957.74 941.25 947.59 0 +8.53(+0.91%)
Mar 16, 2012 944.85 951.46 930.76 939.06 0 -4.58(-0.49%)
Mar 15, 2012 919.94 947.49 916.36 943.64 0 +24.20(+2.63%)
Mar 14, 2012 921.30 926.16 905.98 919.44 0 +1.23(+0.13%)
Mar 13, 2012 897.61 919.29 893.38 918.21 0 +26.91(+3.02%)
Mar 12, 2012 892.02 897.82 886.50 891.29 0 -4.03(-0.45%)
Mar 09, 2012 889.38 899.12 884.88 895.33 0 +8.58(+0.97%)
Mar 08, 2012 886.53 895.09 875.50 886.75 0 +16.37(+1.88%)
Mar 07, 2012 864.78 878.43 857.00 870.38 0 +11.78(+1.37%)
Mar 06, 2012 860.62 864.40 851.11 858.60 0 -15.39(-1.76%)
Mar 05, 2012 871.92 878.39 864.76 873.99 0 -3.11(-0.35%)
Mar 02, 2012 882.56 885.26 872.10 877.10 0 -1.81(-0.21%)
Mar 01, 2012 876.55 883.94 870.69 878.91 0 +2.59(+0.30%)
Feb 29, 2012 877.66 890.43 866.39 876.32 0 -4.22(-0.48%)
Feb 28, 2012 872.78 883.89 865.90 880.54 0 +13.39(+1.54%)
Feb 27, 2012 862.09 869.01 850.50 867.15 0 -4.08(-0.47%)
Feb 24, 2012 866.32 878.37 859.96 871.23 0 +10.26(+1.19%)
Feb 23, 2012 841.86 863.43 838.03 860.97 0 +28.70(+3.45%)
Feb 22, 2012 835.35 840.31 828.46 832.27 0 +3.98(+0.48%)
Feb 21, 2012 828.51 833.65 824.38 828.29 0 -1.12(-0.13%)
Feb 17, 2012 829.41 829.41 829.41 0 +3.58(+0.43%)
Feb 16, 2012 805.63 827.62 802.65 825.84 0 +21.45(+2.67%)
Feb 15, 2012 808.23 812.43 797.20 804.39 0 +9.27(+1.17%)
Feb 14, 2012 793.37 799.30 784.06 795.12 0 +1.99(+0.25%)
Feb 13, 2012 791.59 798.26 787.55 793.13 0 +8.26(+1.05%)
Feb 10, 2012 785.20 792.11 778.84 784.87 0 -11.75(-1.47%)
Feb 09, 2012 798.31 803.71 791.49 796.62 0 +2.07(+0.26%)
Feb 08, 2012 794.89 803.84 789.56 794.54 0 +1.55(+0.19%)
Feb 07, 2012 802.12 804.38 788.84 793.00 0 -9.46(-1.18%)
Feb 06, 2012 802.46 806.49 796.90 802.46 0 -2.50(-0.31%)
Feb 03, 2012 783.85 808.27 781.60 804.95 0 +27.46(+3.53%)
Feb 02, 2012 768.45 785.22 764.60 777.49 0 +16.92(+2.22%)
Feb 01, 2012 751.38 767.61 747.52 760.58 0 +20.07(+2.71%)
Jan 31, 2012 740.83 745.75 729.35 740.51 0 +3.24(+0.44%)
Jan 30, 2012 732.58 741.44 724.18 737.27 0 +0.46(+0.06%)
Jan 27, 2012 732.34 739.93 728.30 736.81 0 -0.60(-0.08%)
Jan 26, 2012 748.77 756.13 733.08 737.41 0 -21.61(-2.85%)
Jan 25, 2012 761.40 776.48 748.26 759.02 0 -7.97(-1.04%)
Jan 24, 2012 765.39 772.66 757.49 766.99 0 -12.82(-1.64%)
Jan 23, 2012 776.65 786.53 771.76 779.80 0 +6.36(+0.82%)
Jan 20, 2012 761.14 776.46 757.95 773.44 0 +18.33(+2.43%)
Jan 19, 2012 737.91 759.53 735.46 755.10 0 +25.32(+3.47%)
Jan 18, 2012 726.11 734.52 717.77 729.79 0 +7.07(+0.98%)
Jan 17, 2012 735.11 739.85 717.76 722.72 0 -2.07(-0.29%)
Jan 13, 2012 724.79 724.79 724.79 0 -13.29(-1.80%)
Jan 12, 2012 738.49 743.52 723.03 738.08 0 -6.96(-0.93%)
Jan 11, 2012 738.25 748.93 730.59 745.04 0 +8.18(+1.11%)
Jan 10, 2012 734.21 741.86 729.77 736.85 0 +15.75(+2.18%)
Jan 09, 2012 720.34 724.71 713.60 721.10 0 +1.73(+0.24%)
Jan 06, 2012 709.10 723.60 705.55 719.37 0 +4.80(+0.67%)
Jan 05, 2012 698.16 719.39 691.05 714.57 0 +7.72(+1.09%)
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.