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

REIT - Industrial Sector (CIX: MSECTOR444 )

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 (%)
Apr 30, 2009 1074 1107 1047 1074 0 +10.35(+0.97%)
Apr 29, 2009 1032 1076 1009 1064 0 +52.15(+5.15%)
Apr 28, 2009 1001 1043 980.15 1012 0 -3.26(-0.32%)
Apr 27, 2009 1044 1061 985.49 1015 0 -55.57(-5.19%)
Apr 24, 2009 1017 1095 995.64 1071 0 +58.98(+5.83%)
Apr 23, 2009 976.50 1023 951.66 1012 0 +48.04(+4.98%)
Apr 22, 2009 990.35 1033 953.35 963.76 0 -57.69(-5.65%)
Apr 21, 2009 933.04 1035 904.46 1021 0 +69.15(+7.26%)
Apr 20, 2009 1024 1041 946.10 952.30 0 -102.80(-9.74%)
Apr 17, 2009 1048 1105 1024 1055 0 -0.65(-0.06%)
Apr 16, 2009 1042 1100 980.41 1056 0 +22.80(+2.21%)
Apr 15, 2009 938.96 1040 924.41 1033 0 +83.18(+8.76%)
Apr 14, 2009 1028 1045 942.32 949.78 0 -96.92(-9.26%)
Apr 13, 2009 1012 1067 981.38 1047 0 +14.02(+1.36%)
Apr 10, 2009 960.89 1037 940.98 1033 0 +0.00(+0.00%)
Apr 09, 2009 960.89 1037 940.98 1033 0 +109.52(+11.86%)
Apr 08, 2009 911.79 943.30 887.18 923.16 0 +25.73(+2.87%)
Apr 07, 2009 959.22 972.49 894.41 897.44 0 -92.13(-9.31%)
Apr 06, 2009 988.45 1019 947.77 989.57 0 -19.40(-1.92%)
Apr 03, 2009 924.95 1020 898.17 1009 0 +76.42(+8.20%)
Apr 02, 2009 889.23 947.17 875.65 932.55 0 +66.07(+7.63%)
Apr 01, 2009 842.14 887.30 832.50 866.47 0 -0.22(-0.03%)
Mar 31, 2009 807.88 880.85 801.46 866.69 0 +70.52(+8.86%)
Mar 30, 2009 819.92 833.88 787.86 796.17 0 -50.55(-5.97%)
Mar 27, 2009 860.99 882.46 831.07 846.72 0 -42.46(-4.77%)
Mar 26, 2009 870.14 893.86 816.58 889.18 0 +37.01(+4.34%)
Mar 25, 2009 837.88 865.48 774.94 852.16 0 +26.11(+3.16%)
Mar 24, 2009 897.66 924.68 810.91 826.06 0 -88.81(-9.71%)
Mar 23, 2009 840.07 921.60 838.33 914.87 0 +134.19(+17.19%)
Mar 20, 2009 863.35 870.79 777.63 780.67 0 -95.24(-10.87%)
Mar 19, 2009 930.92 1005 855.39 875.92 0 -51.18(-5.52%)
Mar 18, 2009 867.19 937.83 840.97 927.10 0 +45.66(+5.18%)
Mar 17, 2009 814.33 883.66 797.74 881.43 0 +65.02(+7.96%)
Mar 16, 2009 902.24 903.81 811.54 816.41 0 -75.20(-8.43%)
Mar 13, 2009 921.53 925.17 857.14 891.62 0 -27.52(-2.99%)
Mar 12, 2009 846.43 929.87 833.23 919.13 0 +66.28(+7.77%)
Mar 11, 2009 879.84 895.27 814.88 852.86 0 -14.88(-1.72%)
Mar 10, 2009 775.73 877.30 760.23 867.74 0 +114.81(+15.25%)
Mar 09, 2009 722.04 764.00 705.74 752.93 0 +17.72(+2.41%)
Mar 06, 2009 755.81 769.04 685.46 735.21 0 -12.67(-1.69%)
Mar 05, 2009 756.11 787.65 732.61 747.88 0 -40.40(-5.13%)
Mar 04, 2009 791.82 815.91 757.83 788.28 0 +24.11(+3.15%)
Mar 03, 2009 782.13 801.47 731.50 764.17 0 +2.33(+0.31%)
Mar 02, 2009 820.60 834.42 750.04 761.84 0 -79.69(-9.47%)
Feb 27, 2009 811.39 918.42 785.02 841.54 0 +13.07(+1.58%)
Feb 26, 2009 890.12 908.57 822.74 828.46 0 -38.66(-4.46%)
Feb 25, 2009 877.05 907.25 831.92 867.12 0 -23.67(-2.66%)
Feb 24, 2009 834.25 897.95 810.96 890.79 0 +68.88(+8.38%)
Feb 23, 2009 895.12 907.45 814.49 821.92 0 -68.09(-7.65%)
Feb 20, 2009 807.64 896.56 794.20 890.01 0 +51.61(+6.16%)
Feb 19, 2009 901.48 921.10 829.85 838.40 0 -50.66(-5.70%)
Feb 18, 2009 877.65 904.77 830.35 889.06 0 +28.42(+3.30%)
Feb 17, 2009 894.51 916.13 849.09 860.63 0 -81.98(-8.70%)
Feb 16, 2009 998.75 1014 936.15 942.62 0 +0.00(+0.00%)
Feb 13, 2009 998.75 1014 936.15 942.62 0 -69.92(-6.91%)
Feb 12, 2009 992.50 1024 935.16 1013 0 -2.99(-0.29%)
Feb 11, 2009 1016 1034 956.05 1016 0 +9.14(+0.91%)
Feb 10, 2009 1095 1122 994.33 1006 0 -99.36(-8.99%)
Feb 09, 2009 1101 1120 1068 1106 0 +0.12(+0.01%)
Feb 06, 2009 1047 1117 1032 1106 0 +70.84(+6.85%)
Feb 05, 2009 1035 1076 983.60 1035 0 -14.47(-1.38%)
Feb 04, 2009 1072 1104 1040 1049 0 -13.20(-1.24%)
Feb 03, 2009 1078 1087 1029 1062 0 -10.37(-0.97%)
Feb 02, 2009 1037 1087 1009 1073 0 +9.78(+0.92%)
Jan 30, 2009 1127 1151 1039 1063 0 -42.09(-3.81%)
Jan 29, 2009 1200 1208 1097 1105 0 -121.81(-9.93%)
Jan 28, 2009 1166 1236 1137 1227 0 +100.02(+8.88%)
Jan 27, 2009 1127 1155 1095 1127 0 +16.90(+1.52%)
Jan 26, 2009 1124 1167 1073 1110 0 -12.17(-1.08%)
Jan 23, 2009 1045 1135 1037 1122 0 +27.75(+2.54%)
Jan 22, 2009 1110 1171 1069 1094 0 -59.96(-5.19%)
Jan 21, 2009 1069 1161 1025 1154 0 +126.08(+12.26%)
Jan 20, 2009 1159 1186 1019 1028 0 -163.31(-13.70%)
Jan 19, 2009 1162 1204 1108 1192 0 +0.00(+0.00%)
Jan 16, 2009 1162 1204 1108 1192 0 +63.87(+5.66%)
Jan 15, 2009 1097 1168 1013 1128 0 +30.86(+2.81%)
Jan 14, 2009 1118 1142 1081 1097 0 -65.19(-5.61%)
Jan 13, 2009 1105 1187 1076 1162 0 +16.26(+1.42%)
Jan 12, 2009 1229 1241 1126 1146 0 -82.45(-6.71%)
Jan 09, 2009 1290 1300 1217 1228 0 -51.03(-3.99%)
Jan 08, 2009 1279 1305 1223 1279 0 -21.46(-1.65%)
Jan 07, 2009 1336 1359 1284 1301 0 -68.21(-4.98%)
Jan 06, 2009 1284 1386 1265 1369 0 +94.29(+7.40%)
Jan 05, 2009 1296 1327 1247 1275 0 -29.33(-2.25%)
Jan 02, 2009 1345 1368 1279 1304 0 -38.17(-2.84%)
Jan 01, 2009 1263 1356 1247 1342 0 +0.00(+0.00%)
Dec 31, 2008 1263 1356 1247 1342 0 +83.06(+6.60%)
Dec 30, 2008 1209 1277 1199 1259 0 +53.56(+4.44%)
Dec 29, 2008 1266 1268 1168 1206 0 -72.13(-5.65%)
Dec 26, 2008 1256 1307 1224 1278 0 +18.93(+1.50%)
Dec 25, 2008 1226 1279 1196 1259 0 +0.00(+0.00%)
Dec 24, 2008 1226 1279 1196 1259 0 +53.87(+4.47%)
Dec 23, 2008 1227 1264 1182 1205 0 +16.72(+1.41%)
Dec 22, 2008 1206 1229 1126 1188 0 -25.54(-2.10%)
Dec 19, 2008 1145 1220 1116 1214 0 +85.63(+7.59%)
Dec 18, 2008 1205 1226 1107 1128 0 -65.48(-5.49%)
Dec 17, 2008 1148 1257 1105 1194 0 +13.80(+1.17%)
Dec 16, 2008 1045 1183 1023 1180 0 +149.57(+14.52%)
Dec 15, 2008 1068 1082 994.17 1030 0 -34.03(-3.20%)
Dec 12, 2008 920.68 1075 901.42 1064 0 +120.20(+12.73%)
Dec 11, 2008 1105 1120 929.38 944.04 0 -186.40(-16.49%)
Dec 10, 2008 1069 1142 1048 1130 0 +82.42(+7.86%)
Dec 09, 2008 1123 1141 1017 1048 0 -98.43(-8.59%)
Dec 08, 2008 1042 1160 1013 1146 0 +133.24(+13.15%)
Dec 05, 2008 901.89 1029 885.10 1013 0 +95.60(+10.42%)
Dec 04, 2008 922.62 996.80 892.76 917.61 0 -26.69(-2.83%)
Dec 03, 2008 868.97 967.78 833.90 944.30 0 +52.80(+5.92%)
Dec 02, 2008 811.43 916.82 797.18 891.50 0 +108.47(+13.85%)
Dec 01, 2008 966.99 976.04 769.88 783.03 0 -208.13(-21.00%)
Nov 28, 2008 1011 1026 965.55 991.17 0 -23.17(-2.28%)
Nov 27, 2008 953.93 1031 920.77 1014 0 +0.00(+0.00%)
Nov 26, 2008 953.93 1031 920.77 1014 0 +50.91(+5.28%)
Nov 25, 2008 942.16 1036 879.75 963.43 0 +40.99(+4.44%)
Nov 24, 2008 815.11 957.40 777.92 922.45 0 +121.29(+15.14%)
Nov 21, 2008 761.06 841.72 696.16 801.15 0 +62.02(+8.39%)
Nov 20, 2008 803.82 857.07 717.44 739.13 0 -80.14(-9.78%)
Nov 19, 2008 940.81 949.50 803.68 819.27 0 -132.37(-13.91%)
Nov 18, 2008 960.36 1002 888.35 951.64 0 -10.32(-1.07%)
Nov 17, 2008 967.86 1024 926.70 961.96 0 -23.17(-2.35%)
Nov 14, 2008 1084 1111 974.15 985.13 0 -138.67(-12.34%)
Nov 13, 2008 996.29 1143 951.86 1124 0 +139.50(+14.17%)
Nov 12, 2008 1067 1096 957.27 984.30 0 -129.93(-11.66%)
Nov 11, 2008 1122 1171 1032 1114 0 -23.96(-2.11%)
Nov 10, 2008 1278 1314 1121 1138 0 -125.82(-9.95%)
Nov 07, 2008 1226 1301 1186 1264 0 +60.62(+5.04%)
Nov 06, 2008 1292 1326 1190 1203 0 -95.80(-7.37%)
Nov 05, 2008 1408 1432 1284 1299 0 -132.73(-9.27%)
Nov 04, 2008 1386 1454 1359 1432 0 +70.89(+5.21%)
Nov 03, 2008 1394 1425 1340 1361 0 -34.14(-2.45%)
Oct 31, 2008 1319 1432 1284 1395 0 +59.27(+4.44%)
Oct 30, 2008 1307 1350 1254 1336 0 +67.14(+5.29%)
Oct 29, 2008 1279 1350 1207 1269 0 -15.30(-1.19%)
Oct 28, 2008 1139 1292 1079 1284 0 +184.09(+16.74%)
Oct 27, 2008 1186 1251 1088 1100 0 -94.68(-7.93%)
Oct 24, 2008 1236 1307 1158 1195 0 -146.69(-10.94%)
Oct 23, 2008 1335 1395 1148 1341 0 +5.80(+0.43%)
Oct 22, 2008 1432 1460 1290 1336 0 -124.02(-8.50%)
Oct 21, 2008 1556 1585 1445 1460 0 -107.12(-6.84%)
Oct 20, 2008 1572 1605 1499 1567 0 +1.34(+0.09%)
Oct 17, 2008 1550 1653 1495 1565 0 -14.22(-0.90%)
Oct 16, 2008 1565 1634 1433 1580 0 +20.06(+1.29%)
Oct 15, 2008 1744 1756 1499 1560 0 -231.83(-12.94%)
Oct 14, 2008 2014 2028 1663 1791 0 -170.21(-8.68%)
Oct 13, 2008 1906 1990 1758 1962 0 +119.50(+6.49%)
Oct 10, 2008 1526 2025 1481 1842 0 +246.36(+15.44%)
Oct 09, 2008 1786 1840 1586 1596 0 -164.70(-9.36%)
Oct 08, 2008 1734 1868 1666 1760 0 -13.17(-0.74%)
Oct 07, 2008 1947 2034 1750 1774 0 -171.90(-8.84%)
Oct 06, 2008 1978 2027 1851 1945 0 -103.68(-5.06%)
Oct 03, 2008 2196 2313 2038 2049 0 -131.83(-6.04%)
Oct 02, 2008 2290 2314 2158 2181 0 -140.52(-6.05%)
Oct 01, 2008 2355 2380 2259 2321 0 -66.98(-2.80%)
Sep 30, 2008 2259 2460 2198 2388 0 +177.44(+8.03%)
Sep 29, 2008 2313 2380 2137 2211 0 -140.65(-5.98%)
Sep 26, 2008 2248 2422 2199 2352 0 +57.94(+2.53%)
Sep 25, 2008 2265 2335 2227 2294 0 +48.79(+2.17%)
Sep 24, 2008 2326 2345 2220 2245 0 -69.65(-3.01%)
Sep 23, 2008 2349 2401 2259 2315 0 +45.60(+2.01%)
Sep 22, 2008 2439 2472 2223 2269 0 -189.04(-7.69%)
Sep 19, 2008 2500 2602 2253 2458 0 +16.69(+0.68%)
Sep 18, 2008 2211 2481 2086 2441 0 +148.67(+6.48%)
Sep 17, 2008 2297 2412 2250 2293 0 -86.79(-3.65%)
Sep 16, 2008 2140 2391 2114 2379 0 +218.72(+10.12%)
Sep 15, 2008 2283 2363 2158 2161 0 -212.65(-8.96%)
Sep 12, 2008 2320 2381 2303 2373 0 +20.83(+0.89%)
Sep 11, 2008 2272 2358 2249 2353 0 +36.33(+1.57%)
Sep 10, 2008 2368 2391 2268 2316 0 -28.04(-1.20%)
Sep 09, 2008 2455 2502 2318 2344 0 -128.30(-5.19%)
Sep 08, 2008 2445 2494 2391 2473 0 +123.22(+5.24%)
Sep 05, 2008 2336 2359 2283 2349 0 +0.05(+0.00%)
Sep 04, 2008 2385 2415 2343 2349 0 -65.86(-2.73%)
Sep 03, 2008 2365 2423 2345 2415 0 +47.31(+2.00%)
Sep 02, 2008 2370 2397 2328 2368 0 +48.14(+2.08%)
Sep 01, 2008 2320 2352 2296 2320 0 +0.00(+0.00%)
Aug 29, 2008 2320 2352 2296 2320 0 -23.34(-1.00%)
Aug 28, 2008 2304 2357 2286 2343 0 +55.36(+2.42%)
Aug 27, 2008 2276 2308 2249 2288 0 +12.49(+0.55%)
Aug 26, 2008 2249 2284 2213 2275 0 +33.71(+1.50%)
Aug 25, 2008 2313 2319 2232 2241 0 -88.90(-3.81%)
Aug 22, 2008 2282 2341 2255 2330 0 +74.67(+3.31%)
Aug 21, 2008 2289 2309 2235 2256 0 -60.43(-2.61%)
Aug 20, 2008 2332 2361 2270 2316 0 -7.33(-0.32%)
Aug 19, 2008 2348 2359 2292 2323 0 -48.80(-2.06%)
Aug 18, 2008 2427 2447 2345 2372 0 -51.21(-2.11%)
Aug 15, 2008 2434 2472 2381 2423 0 +3.88(+0.16%)
Aug 14, 2008 2355 2441 2345 2420 0 +44.48(+1.87%)
Aug 13, 2008 2423 2464 2351 2375 0 -64.27(-2.63%)
Aug 12, 2008 2500 2520 2406 2439 0 -79.05(-3.14%)
Aug 11, 2008 2428 2539 2386 2518 0 +78.07(+3.20%)
Aug 08, 2008 2312 2473 2298 2440 0 +124.07(+5.36%)
Aug 07, 2008 2378 2410 2292 2316 0 -94.89(-3.94%)
Aug 06, 2008 2434 2453 2386 2411 0 -33.38(-1.37%)
Aug 05, 2008 2363 2456 2338 2445 0 +105.46(+4.51%)
Aug 04, 2008 2371 2398 2320 2339 0 -38.28(-1.61%)
Aug 01, 2008 2396 2411 2323 2377 0 -11.23(-0.47%)
Jul 31, 2008 2418 2450 2356 2389 0 -75.40(-3.06%)
Jul 30, 2008 2488 2513 2385 2464 0 -16.26(-0.66%)
Jul 29, 2008 2480 2550 2333 2480 0 +149.29(+6.40%)
Jul 28, 2008 2406 2441 2319 2331 0 -83.29(-3.45%)
Jul 25, 2008 2368 2438 2342 2414 0 +60.01(+2.55%)
Jul 24, 2008 2533 2588 2335 2354 0 -199.79(-7.82%)
Jul 23, 2008 2498 2587 2427 2554 0 +55.87(+2.24%)
Jul 22, 2008 2401 2505 2367 2498 0 +56.63(+2.32%)
Jul 21, 2008 2409 2452 2378 2442 0 +8.25(+0.34%)
Jul 18, 2008 2443 2461 2381 2433 0 -12.14(-0.50%)
Jul 17, 2008 2404 2464 2317 2445 0 +39.91(+1.66%)
Jul 16, 2008 2266 2420 2214 2406 0 +145.68(+6.45%)
Jul 15, 2008 2235 2338 2194 2260 0 +1.54(+0.07%)
Jul 14, 2008 2394 2407 2249 2258 0 -92.31(-3.93%)
Jul 11, 2008 2319 2420 2277 2351 0 +1.57(+0.07%)
Jul 10, 2008 2312 2388 2289 2349 0 +41.31(+1.79%)
Jul 09, 2008 2488 2493 2288 2308 0 -181.43(-7.29%)
Jul 08, 2008 2343 2538 2314 2489 0 +143.65(+6.12%)
Jul 07, 2008 2429 2447 2335 2346 0 -64.61(-2.68%)
Jul 04, 2008 2438 2452 2388 2410 0 +0.00(+0.00%)
Jul 03, 2008 2438 2452 2388 2410 0 -2.95(-0.12%)
Jul 02, 2008 2473 2490 2406 2413 0 -52.25(-2.12%)
Jul 01, 2008 2440 2475 2390 2465 0 -7.09(-0.29%)
Jun 30, 2008 2478 2516 2434 2472 0 +15.95(+0.65%)
Jun 27, 2008 2492 2515 2437 2456 0 -37.86(-1.52%)
Jun 26, 2008 2549 2581 2490 2494 0 -86.07(-3.34%)
Jun 25, 2008 2550 2626 2540 2580 0 +41.66(+1.64%)
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.