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 29, 2011 1969 1976 1931 1953 0 -16.63(-0.84%)
Apr 28, 2011 1934 1977 1930 1970 0 +36.13(+1.87%)
Apr 27, 2011 1934 1945 1914 1934 0 +3.39(+0.18%)
Apr 26, 2011 1915 1939 1900 1930 0 +21.54(+1.13%)
Apr 25, 2011 1893 1918 1885 1909 0 +18.34(+0.97%)
Apr 21, 2011 1893 1901 1871 1890 0 +5.92(+0.31%)
Apr 20, 2011 1902 1908 1865 1885 0 +4.18(+0.22%)
Apr 19, 2011 1865 1885 1860 1880 0 +19.87(+1.07%)
Apr 18, 2011 1861 1872 1845 1861 0 -22.26(-1.18%)
Apr 15, 2011 1859 1889 1853 1883 0 +26.33(+1.42%)
Apr 14, 2011 1815 1861 1810 1856 0 +35.52(+1.95%)
Apr 13, 2011 1834 1841 1814 1821 0 -5.40(-0.30%)
Apr 12, 2011 1822 1837 1816 1826 0 -4.83(-0.26%)
Apr 11, 2011 1831 1850 1823 1831 0 +4.98(+0.27%)
Apr 08, 2011 1856 1861 1819 1826 0 -21.82(-1.18%)
Apr 07, 2011 1870 1875 1836 1848 0 -25.99(-1.39%)
Apr 06, 2011 1884 1888 1863 1874 0 -3.04(-0.16%)
Apr 05, 2011 1875 1891 1867 1877 0 -3.84(-0.20%)
Apr 04, 2011 1875 1891 1869 1881 0 +8.29(+0.44%)
Apr 01, 2011 1882 1891 1862 1873 0 +1.15(+0.06%)
Mar 31, 2011 1852 1876 1849 1871 0 +12.90(+0.69%)
Mar 30, 2011 1846 1860 1839 1859 0 +31.96(+1.75%)
Mar 29, 2011 1808 1832 1798 1827 0 +14.47(+0.80%)
Mar 28, 2011 1822 1829 1808 1812 0 -5.07(-0.28%)
Mar 25, 2011 1806 1826 1798 1817 0 +14.61(+0.81%)
Mar 24, 2011 1795 1810 1775 1803 0 +15.42(+0.86%)
Mar 23, 2011 1797 1803 1772 1787 0 -13.97(-0.78%)
Mar 22, 2011 1817 1823 1791 1801 0 -14.95(-0.82%)
Mar 21, 2011 1813 1827 1808 1816 0 +36.86(+2.07%)
Mar 18, 2011 1796 1807 1772 1779 0 +4.55(+0.26%)
Mar 17, 2011 1804 1811 1762 1775 0 +6.27(+0.35%)
Mar 16, 2011 1781 1800 1749 1768 0 -18.28(-1.02%)
Mar 15, 2011 1782 1803 1776 1787 0 -15.22(-0.84%)
Mar 14, 2011 1812 1820 1793 1802 0 -24.43(-1.34%)
Mar 11, 2011 1808 1833 1799 1826 0 +6.89(+0.38%)
Mar 10, 2011 1844 1849 1812 1819 0 -39.65(-2.13%)
Mar 09, 2011 1865 1878 1851 1859 0 -10.16(-0.54%)
Mar 08, 2011 1832 1882 1829 1869 0 +40.92(+2.24%)
Mar 07, 2011 1842 1855 1817 1828 0 -6.77(-0.37%)
Mar 04, 2011 1856 1864 1822 1835 0 -21.41(-1.15%)
Mar 03, 2011 1837 1869 1833 1856 0 +38.53(+2.12%)
Mar 02, 2011 1836 1850 1807 1818 0 -20.73(-1.13%)
Mar 01, 2011 1892 1896 1836 1839 0 -47.71(-2.53%)
Feb 28, 2011 1852 1893 1844 1886 0 +39.59(+2.14%)
Feb 25, 2011 1821 1850 1817 1847 0 +36.12(+1.99%)
Feb 24, 2011 1815 1834 1793 1811 0 -9.51(-0.52%)
Feb 23, 2011 1840 1851 1810 1820 0 -21.04(-1.14%)
Feb 22, 2011 1840 1869 1833 1841 0 -18.88(-1.01%)
Feb 18, 2011 1860 1860 1860 0 +7.38(+0.40%)
Feb 17, 2011 1842 1865 1836 1853 0 +9.86(+0.54%)
Feb 16, 2011 1834 1853 1824 1843 0 +16.31(+0.89%)
Feb 15, 2011 1825 1839 1799 1827 0 -9.41(-0.51%)
Feb 14, 2011 1840 1849 1826 1836 0 +1.71(+0.09%)
Feb 11, 2011 1814 1841 1807 1834 0 +18.51(+1.02%)
Feb 10, 2011 1797 1824 1794 1816 0 +7.83(+0.43%)
Feb 09, 2011 1804 1816 1789 1808 0 +0.85(+0.05%)
Feb 08, 2011 1810 1823 1801 1807 0 -2.85(-0.16%)
Feb 07, 2011 1794 1818 1787 1810 0 +21.97(+1.23%)
Feb 04, 2011 1802 1803 1780 1788 0 -10.85(-0.60%)
Feb 03, 2011 1788 1806 1778 1799 0 +6.82(+0.38%)
Feb 02, 2011 1782 1803 1779 1792 0 +0.69(+0.04%)
Feb 01, 2011 1804 1814 1776 1791 0 -1.48(-0.08%)
Jan 31, 2011 1781 1809 1767 1793 0 +18.37(+1.04%)
Jan 28, 2011 1814 1823 1770 1774 0 -41.50(-2.29%)
Jan 27, 2011 1789 1847 1789 1816 0 +46.70(+2.64%)
Jan 26, 2011 1779 1787 1754 1769 0 -5.14(-0.29%)
Jan 25, 2011 1738 1778 1731 1774 0 +30.03(+1.72%)
Jan 24, 2011 1738 1755 1729 1744 0 +3.06(+0.18%)
Jan 21, 2011 1735 1746 1718 1741 0 +11.78(+0.68%)
Jan 20, 2011 1720 1746 1712 1729 0 +2.16(+0.13%)
Jan 19, 2011 1744 1754 1719 1727 0 -30.34(-1.73%)
Jan 18, 2011 1736 1761 1726 1758 0 +19.44(+1.12%)
Jan 14, 2011 1738 1738 1738 0 +10.95(+0.63%)
Jan 13, 2011 1721 1738 1712 1727 0 +6.96(+0.40%)
Jan 12, 2011 1720 1731 1706 1720 0 +12.95(+0.76%)
Jan 11, 2011 1718 1726 1690 1707 0 -4.24(-0.25%)
Jan 10, 2011 1703 1720 1683 1712 0 +1.80(+0.11%)
Jan 07, 2011 1715 1730 1691 1710 0 +0.79(+0.05%)
Jan 06, 2011 1715 1727 1699 1709 0 -3.41(-0.20%)
Jan 05, 2011 1700 1722 1694 1712 0 +7.97(+0.47%)
Jan 04, 2011 1739 1750 1691 1704 0 -31.60(-1.82%)
Jan 03, 2011 1714 1742 1710 1736 0 +35.63(+2.10%)
Dec 31, 2010 1699 1716 1695 1700 0 -0.20(-0.01%)
Dec 30, 2010 1698 1711 1691 1701 0 +3.40(+0.20%)
Dec 29, 2010 1702 1708 1688 1697 0 -0.82(-0.05%)
Dec 28, 2010 1691 1704 1675 1698 0 +7.74(+0.46%)
Dec 27, 2010 1671 1694 1663 1690 0 +16.77(+1.00%)
Dec 23, 2010 1681 1694 1669 1674 0 -10.53(-0.63%)
Dec 22, 2010 1673 1697 1668 1684 0 +9.52(+0.57%)
Dec 21, 2010 1673 1682 1658 1675 0 +9.23(+0.55%)
Dec 20, 2010 1643 1675 1638 1665 0 +28.15(+1.72%)
Dec 17, 2010 1632 1649 1616 1637 0 +0.63(+0.04%)
Dec 16, 2010 1638 1652 1621 1637 0 +5.03(+0.31%)
Dec 15, 2010 1645 1665 1628 1631 0 -14.00(-0.85%)
Dec 14, 2010 1668 1687 1638 1645 0 -26.32(-1.57%)
Dec 10, 2010 1656 1680 1647 1672 0 +20.80(+1.26%)
Dec 09, 2010 1662 1673 1645 1651 0 -1.78(-0.11%)
Dec 08, 2010 1673 1679 1641 1653 0 -19.53(-1.17%)
Dec 07, 2010 1677 1689 1663 1672 0 +18.62(+1.13%)
Dec 06, 2010 1648 1665 1627 1654 0 -0.06(-0.00%)
Dec 03, 2010 1641 1657 1626 1654 0 +4.81(+0.29%)
Dec 02, 2010 1619 1652 1607 1649 0 +32.22(+1.99%)
Dec 01, 2010 1620 1626 1596 1617 0 +19.87(+1.24%)
Nov 30, 2010 1595 1614 1588 1597 0 -17.43(-1.08%)
Nov 29, 2010 1605 1621 1589 1614 0 -1.07(-0.07%)
Nov 26, 2010 1608 1628 1604 1615 0 -6.23(-0.38%)
Nov 24, 2010 1599 1622 1622 1622 0 +34.82(+2.19%)
Nov 23, 2010 1581 1599 1573 1587 0 -15.04(-0.94%)
Nov 22, 2010 1598 1612 1584 1602 0 +0.66(+0.04%)
Nov 19, 2010 1587 1606 1575 1601 0 +11.22(+0.71%)
Nov 18, 2010 1609 1619 1583 1590 0 +2.50(+0.16%)
Nov 17, 2010 1573 1601 1562 1587 0 +17.02(+1.08%)
Nov 16, 2010 1615 1622 1561 1570 0 -56.89(-3.50%)
Nov 15, 2010 1656 1667 1624 1627 0 -19.26(-1.17%)
Nov 12, 2010 1657 1677 1637 1647 0 -23.52(-1.41%)
Nov 11, 2010 1673 1688 1660 1670 0 -14.12(-0.84%)
Nov 10, 2010 1669 1697 1658 1684 0 +8.17(+0.49%)
Nov 09, 2010 1738 1747 1660 1676 0 -50.99(-2.95%)
Nov 08, 2010 1734 1750 1716 1727 0 -11.55(-0.66%)
Nov 05, 2010 1726 1762 1713 1739 0 +10.24(+0.59%)
Nov 04, 2010 1717 1743 1686 1728 0 +30.76(+1.81%)
Nov 03, 2010 1712 1719 1681 1698 0 -10.90(-0.64%)
Nov 02, 2010 1712 1722 1697 1708 0 +9.21(+0.54%)
Nov 01, 2010 1681 1712 1667 1699 0 +29.06(+1.74%)
Oct 29, 2010 1659 1682 1652 1670 0 +6.69(+0.40%)
Oct 28, 2010 1675 1689 1644 1664 0 -0.82(-0.05%)
Oct 27, 2010 1655 1685 1642 1664 0 -15.11(-0.90%)
Oct 25, 2010 1691 1699 1668 1679 0 +0.87(+0.05%)
Oct 22, 2010 1680 1694 1664 1679 0 +4.12(+0.25%)
Oct 21, 2010 1690 1699 1661 1674 0 -6.44(-0.38%)
Oct 20, 2010 1648 1701 1643 1681 0 +39.05(+2.38%)
Oct 19, 2010 1643 1668 1625 1642 0 -21.96(-1.32%)
Oct 18, 2010 1648 1667 1633 1664 0 +13.25(+0.80%)
Oct 15, 2010 1674 1682 1643 1651 0 -10.99(-0.66%)
Oct 14, 2010 1658 1677 1646 1662 0 +1.42(+0.09%)
Oct 13, 2010 1644 1676 1637 1660 0 +24.57(+1.50%)
Oct 12, 2010 1625 1644 1611 1636 0 +6.03(+0.37%)
Oct 11, 2010 1626 1637 1610 1630 0 +3.10(+0.19%)
Oct 08, 2010 1626 1635 1608 1626 0 +1.33(+0.08%)
Oct 07, 2010 1619 1638 1604 1625 0 +17.65(+1.10%)
Oct 06, 2010 1620 1629 1595 1607 0 -25.73(-1.58%)
Oct 05, 2010 1626 1646 1606 1633 0 +23.61(+1.47%)
Oct 04, 2010 1606 1619 1592 1610 0 -0.55(-0.03%)
Oct 01, 2010 1610 1619 1584 1610 0 +11.01(+0.69%)
Sep 30, 2010 1599 1629 1589 1599 0 +1.84(+0.12%)
Sep 29, 2010 1599 1610 1583 1597 0 -11.57(-0.72%)
Sep 28, 2010 1605 1622 1572 1609 0 +11.67(+0.73%)
Sep 27, 2010 1619 1623 1583 1597 0 -21.89(-1.35%)
Sep 24, 2010 1588 1623 1574 1619 0 +52.29(+3.34%)
Sep 23, 2010 1572 1607 1563 1567 0 -44.91(-2.79%)
Sep 22, 2010 1617 1633 1600 1612 0 -15.77(-0.97%)
Sep 21, 2010 1665 1673 1624 1627 0 -38.21(-2.29%)
Sep 20, 2010 1633 1670 1623 1666 0 +35.22(+2.16%)
Sep 17, 2010 1630 1650 1620 1630 0 -18.11(-1.10%)
Sep 15, 2010 1632 1655 1622 1649 0 +9.67(+0.59%)
Sep 14, 2010 1639 1652 1625 1639 0 -4.51(-0.27%)
Sep 13, 2010 1630 1647 1612 1643 0 +28.41(+1.76%)
Sep 10, 2010 1605 1623 1594 1615 0 +13.77(+0.86%)
Sep 09, 2010 1640 1650 1593 1601 0 -19.08(-1.18%)
Sep 08, 2010 1622 1637 1611 1620 0 +4.51(+0.28%)
Sep 07, 2010 1628 1644 1611 1616 0 -25.07(-1.53%)
Sep 03, 2010 1641 1641 1641 0 +21.19(+1.31%)
Sep 02, 2010 1598 1626 1586 1620 0 +27.50(+1.73%)
Sep 01, 2010 1574 1600 1560 1592 0 +41.16(+2.65%)
Aug 31, 2010 1548 1560 1524 1551 0 +11.15(+0.72%)
Aug 30, 2010 1542 1564 1534 1540 0 -11.63(-0.75%)
Aug 27, 2010 1543 1553 1503 1551 0 +19.19(+1.25%)
Aug 26, 2010 1547 1556 1519 1532 0 -6.43(-0.42%)
Aug 25, 2010 1495 1545 1491 1539 0 +34.28(+2.28%)
Aug 24, 2010 1492 1518 1481 1504 0 -9.75(-0.64%)
Aug 23, 2010 1534 1542 1510 1514 0 -11.01(-0.72%)
Aug 20, 2010 1521 1535 1505 1525 0 -7.22(-0.47%)
Aug 19, 2010 1570 1574 1522 1532 0 -45.32(-2.87%)
Aug 18, 2010 1582 1592 1559 1578 0 -3.85(-0.24%)
Aug 17, 2010 1557 1591 1543 1582 0 +41.42(+2.69%)
Aug 16, 2010 1527 1557 1522 1540 0 +1.15(+0.07%)
Aug 13, 2010 1539 1556 1527 1539 0 +1.68(+0.11%)
Aug 12, 2010 1530 1557 1523 1537 0 -16.23(-1.04%)
Aug 11, 2010 1565 1582 1544 1554 0 -46.49(-2.91%)
Aug 10, 2010 1604 1619 1585 1600 0 -19.85(-1.23%)
Aug 09, 2010 1603 1623 1588 1620 0 +25.58(+1.60%)
Aug 06, 2010 1594 1613 1562 1594 0 -13.99(-0.87%)
Aug 05, 2010 1612 1632 1598 1608 0 -14.74(-0.91%)
Aug 04, 2010 1618 1634 1600 1623 0 +9.51(+0.59%)
Aug 03, 2010 1618 1633 1600 1614 0 -13.09(-0.80%)
Aug 02, 2010 1598 1631 1589 1627 0 +51.64(+3.28%)
Jul 30, 2010 1574 1590 1540 1575 0 +9.40(+0.60%)
Jul 29, 2010 1594 1605 1551 1566 0 -13.94(-0.88%)
Jul 28, 2010 1580 1607 1568 1580 0 -9.35(-0.59%)
Jul 27, 2010 1593 1617 1569 1589 0 -3.13(-0.20%)
Jul 26, 2010 1550 1598 1541 1592 0 +42.01(+2.71%)
Jul 23, 2010 1529 1558 1500 1550 0 +13.97(+0.91%)
Jul 22, 2010 1496 1547 1491 1536 0 +56.62(+3.83%)
Jul 21, 2010 1531 1536 1468 1479 0 -39.76(-2.62%)
Jul 20, 2010 1498 1523 1447 1519 0 +37.18(+2.51%)
Jul 19, 2010 1473 1493 1441 1482 0 +17.76(+1.21%)
Jul 16, 2010 1464 1515 1454 1464 0 -55.65(-3.66%)
Jul 15, 2010 1533 1541 1493 1520 0 -11.30(-0.74%)
Jul 14, 2010 1524 1546 1507 1531 0 -4.54(-0.30%)
Jul 13, 2010 1514 1543 1504 1536 0 +43.46(+2.91%)
Jul 12, 2010 1486 1501 1468 1492 0 +4.44(+0.30%)
Jul 09, 2010 1488 1493 1461 1488 0 +15.24(+1.03%)
Jul 08, 2010 1467 1479 1444 1473 0 +22.90(+1.58%)
Jul 07, 2010 1387 1453 1380 1450 0 +71.37(+5.18%)
Jul 06, 2010 1378 1443 1364 1378 0 -25.91(-1.85%)
Jul 02, 2010 1404 1451 1399 1404 0 -36.54(-2.54%)
Jul 01, 2010 1443 1455 1404 1441 0 -0.54(-0.04%)
Jun 30, 2010 1461 1487 1436 1441 0 -23.02(-1.57%)
Jun 29, 2010 1470 1498 1453 1464 0 -70.81(-4.61%)
Jun 25, 2010 1535 1546 1495 1535 0 +36.48(+2.43%)
Jun 24, 2010 1524 1540 1494 1499 0 -41.02(-2.66%)
Jun 23, 2010 1522 1558 1508 1540 0 +15.82(+1.04%)
Jun 22, 2010 1562 1585 1520 1524 0 -44.76(-2.85%)
Jun 21, 2010 1607 1614 1561 1569 0 -12.73(-0.81%)
Jun 18, 2010 1581 1592 1563 1581 0 +5.07(+0.32%)
Jun 17, 2010 1575 1587 1559 1576 0 +2.64(+0.17%)
Jun 16, 2010 1580 1595 1560 1574 0 -15.45(-0.97%)
Jun 15, 2010 1574 1595 1553 1589 0 +35.46(+2.28%)
Jun 14, 2010 1551 1574 1533 1554 0 +16.33(+1.06%)
Jun 11, 2010 1502 1541 1489 1537 0 +12.24(+0.80%)
Jun 10, 2010 1492 1529 1476 1525 0 +60.30(+4.12%)
Jun 09, 2010 1471 1509 1454 1465 0 +6.23(+0.43%)
Jun 08, 2010 1438 1469 1400 1459 0 +25.37(+1.77%)
Jun 07, 2010 1455 1481 1430 1433 0 -9.93(-0.69%)
Jun 04, 2010 1443 1510 1437 1443 0 -82.96(-5.44%)
Jun 03, 2010 1530 1542 1504 1526 0 -0.94(-0.06%)
Jun 02, 2010 1502 1529 1469 1527 0 +34.42(+2.31%)
Jun 01, 2010 1510 1535 1482 1493 0 -37.72(-2.46%)
May 28, 2010 1530 1530 1530 0 -24.97(-1.61%)
May 27, 2010 1519 1558 1499 1555 0 +70.68(+4.76%)
May 26, 2010 1493 1529 1466 1485 0 +2.12(+0.14%)
May 25, 2010 1431 1486 1403 1482 0 +14.21(+0.97%)
May 24, 2010 1491 1508 1465 1468 0 -30.70(-2.05%)
May 21, 2010 1430 1507 1418 1499 0 +46.14(+3.18%)
May 20, 2010 1461 1500 1446 1453 0 -69.64(-4.57%)
May 19, 2010 1524 1559 1485 1522 0 -9.57(-0.62%)
May 18, 2010 1598 1605 1524 1532 0 -44.35(-2.81%)
May 17, 2010 1580 1606 1531 1576 0 +10.71(+0.68%)
May 14, 2010 1566 1622 1546 1566 0 -66.27(-4.06%)
May 13, 2010 1650 1662 1624 1632 0 -17.05(-1.03%)
May 12, 2010 1635 1668 1622 1649 0 +20.50(+1.26%)
May 11, 2010 1643 1650 1620 1628 0 -2.99(-0.18%)
May 10, 2010 1604 1634 1597 1631 0 +97.70(+6.37%)
May 07, 2010 1567 1598 1494 1534 0 -24.81(-1.59%)
May 06, 2010 1595 1637 1464 1559 0 -58.62(-3.62%)
May 05, 2010 1624 1667 1611 1617 0 -34.16(-2.07%)
May 04, 2010 1674 1686 1631 1651 0 -42.59(-2.51%)
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.