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, 2013 2589 2634 2583 2631 0 +39.47(+1.52%)
Apr 29, 2013 2572 2595 2556 2592 0 +27.79(+1.08%)
Apr 26, 2013 2569 2585 2552 2564 0 -4.61(-0.18%)
Apr 25, 2013 2578 2586 2549 2569 0 -8.27(-0.32%)
Apr 24, 2013 2578 2590 2564 2577 0 +1.67(+0.06%)
Apr 23, 2013 2568 2585 2554 2575 0 +15.19(+0.59%)
Apr 22, 2013 2580 2585 2551 2560 0 -16.82(-0.65%)
Apr 19, 2013 2545 2585 2529 2577 0 +43.02(+1.70%)
Apr 18, 2013 2536 2542 2518 2534 0 +3.48(+0.14%)
Apr 17, 2013 2529 2547 2502 2530 0 -9.13(-0.36%)
Apr 16, 2013 2523 2554 2503 2540 0 +31.70(+1.26%)
Apr 15, 2013 2547 2559 2505 2508 0 -51.16(-2.00%)
Apr 12, 2013 2551 2562 2539 2559 0 +3.91(+0.15%)
Apr 11, 2013 2532 2569 2526 2555 0 +20.49(+0.81%)
Apr 10, 2013 2532 2550 2522 2535 0 +6.93(+0.27%)
Apr 09, 2013 2519 2536 2505 2528 0 +4.86(+0.19%)
Apr 08, 2013 2493 2526 2480 2523 0 +31.03(+1.25%)
Apr 05, 2013 2458 2497 2452 2492 0 +11.96(+0.48%)
Apr 04, 2013 2451 2484 2442 2480 0 +34.84(+1.42%)
Apr 03, 2013 2466 2472 2438 2445 0 -13.65(-0.56%)
Apr 02, 2013 2460 2476 2448 2459 0 +4.62(+0.19%)
Apr 01, 2013 2454 2461 2433 2454 0 -3.90(-0.16%)
Mar 28, 2013 2458 2458 2458 0 +8.62(+0.35%)
Mar 27, 2013 2441 2454 2430 2449 0 -6.03(-0.25%)
Mar 26, 2013 2445 2462 2440 2455 0 +15.65(+0.64%)
Mar 25, 2013 2446 2458 2430 2440 0 -1.82(-0.07%)
Mar 22, 2013 2442 2454 2428 2442 0 +5.10(+0.21%)
Mar 21, 2013 2434 2463 2428 2436 0 -3.33(-0.14%)
Mar 20, 2013 2431 2446 2417 2440 0 +14.84(+0.61%)
Mar 19, 2013 2423 2440 2403 2425 0 +5.88(+0.24%)
Mar 18, 2013 2412 2430 2404 2419 0 -5.57(-0.23%)
Mar 15, 2013 2417 2431 2400 2425 0 +5.90(+0.24%)
Mar 14, 2013 2411 2427 2407 2419 0 +9.12(+0.38%)
Mar 13, 2013 2413 2424 2397 2410 0 -8.15(-0.34%)
Mar 12, 2013 2436 2441 2412 2418 0 -19.74(-0.81%)
Mar 11, 2013 2435 2446 2426 2438 0 -11.43(-0.47%)
Mar 08, 2013 2451 2455 2425 2449 0 +3.28(+0.13%)
Mar 07, 2013 2466 2475 2440 2446 0 -21.25(-0.86%)
Mar 06, 2013 2486 2493 2455 2467 0 -12.85(-0.52%)
Mar 05, 2013 2460 2484 2454 2480 0 +22.52(+0.92%)
Mar 04, 2013 2432 2467 2431 2457 0 +21.12(+0.87%)
Mar 01, 2013 2421 2443 2408 2436 0 +9.65(+0.40%)
Feb 28, 2013 2426 2445 2417 2426 0 -2.32(-0.10%)
Feb 27, 2013 2415 2444 2409 2429 0 +12.26(+0.51%)
Feb 26, 2013 2418 2429 2395 2417 0 -32.40(-1.32%)
Feb 22, 2013 2440 2465 2430 2449 0 +17.61(+0.72%)
Feb 21, 2013 2442 2449 2417 2431 0 -12.22(-0.50%)
Feb 20, 2013 2440 2473 2432 2444 0 +17.61(+0.73%)
Feb 15, 2013 2426 2426 2426 0 -36.56(-1.48%)
Feb 14, 2013 2477 2487 2455 2463 0 -20.66(-0.83%)
Feb 13, 2013 2497 2505 2473 2483 0 -11.90(-0.48%)
Feb 12, 2013 2495 2508 2481 2495 0 +8.89(+0.36%)
Feb 11, 2013 2493 2502 2480 2486 0 -5.79(-0.23%)
Feb 08, 2013 2473 2497 2467 2492 0 +18.01(+0.73%)
Feb 07, 2013 2491 2499 2463 2474 0 -16.43(-0.66%)
Feb 06, 2013 2472 2502 2462 2490 0 -2.08(-0.08%)
Feb 04, 2013 2478 2505 2472 2492 0 +3.88(+0.16%)
Feb 01, 2013 2473 2499 2466 2489 0 +22.20(+0.90%)
Jan 31, 2013 2472 2482 2439 2466 0 -10.24(-0.41%)
Jan 30, 2013 2482 2491 2465 2477 0 -11.37(-0.46%)
Jan 29, 2013 2476 2498 2465 2488 0 -0.05(-0.00%)
Jan 28, 2013 2480 2496 2469 2488 0 +10.12(+0.41%)
Jan 25, 2013 2455 2482 2446 2478 0 +27.14(+1.11%)
Jan 24, 2013 2445 2462 2435 2451 0 +8.85(+0.36%)
Jan 23, 2013 2445 2454 2435 2442 0 -7.32(-0.30%)
Jan 22, 2013 2438 2456 2433 2449 0 +8.22(+0.34%)
Jan 18, 2013 2441 2441 2441 0 +27.33(+1.13%)
Jan 17, 2013 2418 2426 2407 2414 0 +3.49(+0.14%)
Jan 16, 2013 2403 2417 2393 2410 0 +1.22(+0.05%)
Jan 15, 2013 2390 2412 2378 2409 0 +19.01(+0.80%)
Jan 14, 2013 2391 2401 2378 2390 0 -0.61(-0.03%)
Jan 12, 2013 2384 2394 2371 2391 0 +0.00(+0.00%)
Jan 11, 2013 2384 2394 2371 2391 0 +9.32(+0.39%)
Jan 10, 2013 2381 2388 2366 2381 0 +5.32(+0.22%)
Jan 09, 2013 2371 2380 2360 2376 0 +12.80(+0.54%)
Jan 08, 2013 2375 2379 2354 2363 0 -12.42(-0.52%)
Jan 07, 2013 2372 2387 2367 2376 0 -2.77(-0.12%)
Jan 04, 2013 2366 2381 2358 2378 0 +13.03(+0.55%)
Jan 03, 2013 2370 2386 2357 2365 0 -2.88(-0.12%)
Jan 02, 2013 2369 2374 2342 2368 0 +29.18(+1.25%)
Dec 31, 2012 2339 2339 2339 0 +21.36(+0.92%)
Dec 28, 2012 2320 2338 2310 2318 0 -13.06(-0.56%)
Dec 27, 2012 2330 2342 2302 2331 0 -1.26(-0.05%)
Dec 26, 2012 2349 2359 2322 2332 0 -15.23(-0.65%)
Dec 24, 2012 2347 2347 2347 0 +7.60(+0.32%)
Dec 21, 2012 2347 2363 2330 2340 0 -15.73(-0.67%)
Dec 20, 2012 2329 2359 2324 2355 0 +27.24(+1.17%)
Dec 19, 2012 2317 2340 2309 2328 0 +10.27(+0.44%)
Dec 18, 2012 2293 2320 2289 2318 0 +20.40(+0.89%)
Dec 17, 2012 2282 2303 2270 2297 0 +22.61(+0.99%)
Dec 14, 2012 2281 2288 2263 2275 0 +0.23(+0.01%)
Dec 13, 2012 2287 2292 2262 2275 0 -13.77(-0.60%)
Dec 12, 2012 2297 2304 2271 2288 0 -11.35(-0.49%)
Dec 11, 2012 2300 2311 2288 2300 0 +6.59(+0.29%)
Dec 10, 2012 2287 2307 2280 2293 0 -4.54(-0.20%)
Dec 07, 2012 2290 2304 2281 2298 0 +10.04(+0.44%)
Dec 06, 2012 2283 2300 2275 2288 0 +7.36(+0.32%)
Dec 05, 2012 2297 2302 2274 2280 0 -14.38(-0.63%)
Dec 04, 2012 2298 2315 2285 2295 0 +26.63(+1.17%)
Nov 30, 2012 2278 2297 2263 2268 0 -6.49(-0.29%)
Nov 29, 2012 2296 2301 2256 2274 0 -4.16(-0.18%)
Nov 28, 2012 2279 2289 2256 2279 0 -3.40(-0.15%)
Nov 27, 2012 2288 2298 2258 2282 0 -24.61(-1.07%)
Nov 26, 2012 2299 2324 2283 2307 0 -0.92(-0.04%)
Nov 24, 2012 2298 2314 2286 2308 0 +0.00(+0.00%)
Nov 23, 2012 2298 2314 2286 2308 0 +19.55(+0.85%)
Nov 21, 2012 2288 2288 2288 0 -2.73(-0.12%)
Nov 20, 2012 2276 2292 2259 2291 0 +10.45(+0.46%)
Nov 19, 2012 2273 2299 2257 2280 0 +26.59(+1.18%)
Nov 16, 2012 2251 2267 2225 2254 0 +9.03(+0.40%)
Nov 15, 2012 2250 2275 2228 2245 0 -4.30(-0.19%)
Nov 14, 2012 2287 2294 2241 2249 0 -38.74(-1.69%)
Nov 13, 2012 2263 2305 2257 2288 0 +13.37(+0.59%)
Nov 12, 2012 2279 2289 2259 2274 0 -5.89(-0.26%)
Nov 09, 2012 2245 2301 2232 2280 0 +31.77(+1.41%)
Nov 08, 2012 2260 2275 2244 2248 0 -16.47(-0.73%)
Nov 07, 2012 2237 2285 2227 2265 0 +17.71(+0.79%)
Nov 06, 2012 2238 2260 2228 2247 0 +14.01(+0.63%)
Nov 05, 2012 2240 2251 2212 2233 0 -7.61(-0.34%)
Nov 02, 2012 2239 2267 2230 2241 0 +6.33(+0.28%)
Nov 01, 2012 2234 2255 2221 2235 0 +4.63(+0.21%)
Oct 31, 2012 2209 2238 2193 2230 0 +31.24(+1.42%)
Oct 26, 2012 2199 2199 2199 0 -28.14(-1.26%)
Oct 25, 2012 2245 2255 2185 2227 0 -9.47(-0.42%)
Oct 24, 2012 2239 2249 2223 2236 0 +4.44(+0.20%)
Oct 23, 2012 2213 2241 2200 2232 0 -24.25(-1.07%)
Oct 19, 2012 2257 2281 2242 2256 0 -11.84(-0.52%)
Oct 18, 2012 2261 2281 2255 2268 0 +5.36(+0.24%)
Oct 17, 2012 2266 2274 2245 2263 0 -6.87(-0.30%)
Oct 16, 2012 2261 2282 2255 2269 0 +12.44(+0.55%)
Oct 15, 2012 2248 2264 2233 2257 0 +11.71(+0.52%)
Oct 12, 2012 2262 2275 2241 2245 0 -15.39(-0.68%)
Oct 11, 2012 2284 2290 2258 2261 0 -8.86(-0.39%)
Oct 10, 2012 2269 2280 2254 2270 0 +2.81(+0.12%)
Oct 09, 2012 2277 2290 2260 2267 0 -7.04(-0.31%)
Oct 08, 2012 2272 2281 2261 2274 0 -2.16(-0.09%)
Oct 06, 2012 2286 2296 2268 2276 0 +0.00(+0.00%)
Oct 05, 2012 2286 2296 2268 2276 0 -2.91(-0.13%)
Oct 04, 2012 2298 2306 2268 2279 0 -11.13(-0.49%)
Oct 03, 2012 2283 2311 2278 2290 0 +10.85(+0.48%)
Oct 02, 2012 2276 2286 2257 2279 0 +7.48(+0.33%)
Oct 01, 2012 2294 2298 2245 2272 0 -13.02(-0.57%)
Sep 28, 2012 2269 2296 2259 2285 0 +6.56(+0.29%)
Sep 27, 2012 2280 2298 2267 2278 0 +4.90(+0.22%)
Sep 26, 2012 2267 2292 2254 2273 0 -2.37(-0.10%)
Sep 25, 2012 2304 2316 2273 2276 0 -25.55(-1.11%)
Sep 24, 2012 2301 2319 2293 2301 0 -7.07(-0.31%)
Sep 21, 2012 2320 2327 2303 2308 0 -0.96(-0.04%)
Sep 20, 2012 2343 2354 2292 2309 0 -40.03(-1.70%)
Sep 19, 2012 2378 2388 2348 2349 0 -25.08(-1.06%)
Sep 18, 2012 2397 2400 2366 2374 0 -24.35(-1.02%)
Sep 17, 2012 2419 2436 2395 2399 0 -23.06(-0.95%)
Sep 14, 2012 2404 2435 2396 2422 0 +23.90(+1.00%)
Sep 13, 2012 2361 2406 2356 2398 0 +33.01(+1.40%)
Sep 12, 2012 2358 2374 2342 2365 0 +7.85(+0.33%)
Sep 11, 2012 2354 2374 2343 2357 0 +4.02(+0.17%)
Sep 10, 2012 2368 2375 2346 2353 0 -26.81(-1.13%)
Sep 07, 2012 2394 2401 2370 2380 0 -10.76(-0.45%)
Sep 06, 2012 2383 2397 2374 2390 0 +16.76(+0.71%)
Sep 05, 2012 2380 2389 2362 2374 0 -6.54(-0.27%)
Sep 04, 2012 2361 2384 2344 2380 0 +18.28(+0.77%)
Aug 31, 2012 2362 2362 2362 0 +6.23(+0.26%)
Aug 30, 2012 2340 2359 2333 2356 0 +7.35(+0.31%)
Aug 29, 2012 2342 2356 2333 2348 0 +20.89(+0.90%)
Aug 27, 2012 2332 2340 2318 2327 0 +1.20(+0.05%)
Aug 24, 2012 2312 2334 2307 2326 0 +11.26(+0.49%)
Aug 23, 2012 2333 2340 2310 2315 0 -20.43(-0.87%)
Aug 22, 2012 2330 2342 2310 2335 0 +2.26(+0.10%)
Aug 21, 2012 2338 2352 2327 2333 0 -3.05(-0.13%)
Aug 20, 2012 2360 2364 2321 2336 0 -29.84(-1.26%)
Aug 17, 2012 2365 2381 2357 2366 0 +1.59(+0.07%)
Aug 16, 2012 2350 2368 2335 2364 0 +12.91(+0.55%)
Aug 15, 2012 2344 2362 2335 2352 0 +9.03(+0.39%)
Aug 14, 2012 2351 2363 2336 2343 0 -6.14(-0.26%)
Aug 13, 2012 2348 2358 2335 2349 0 -3.88(-0.16%)
Aug 11, 2012 2339 2358 2329 2353 0 +0.00(+0.00%)
Aug 10, 2012 2339 2358 2329 2353 0 +7.30(+0.31%)
Aug 09, 2012 2355 2370 2336 2345 0 -10.60(-0.45%)
Aug 08, 2012 2363 2370 2340 2356 0 -10.07(-0.43%)
Aug 07, 2012 2392 2396 2360 2366 0 -19.42(-0.81%)
Aug 06, 2012 2406 2418 2378 2385 0 -11.44(-0.48%)
Aug 03, 2012 2432 2445 2381 2397 0 +1.57(+0.07%)
Aug 02, 2012 2381 2401 2369 2395 0 +1.09(+0.05%)
Aug 01, 2012 2414 2435 2391 2394 0 -11.25(-0.47%)
Jul 31, 2012 2412 2428 2384 2405 0 -3.61(-0.15%)
Jul 30, 2012 2402 2423 2397 2409 0 +9.65(+0.40%)
Jul 27, 2012 2374 2412 2367 2399 0 +34.82(+1.47%)
Jul 26, 2012 2359 2379 2347 2365 0 +30.60(+1.31%)
Jul 25, 2012 2335 2345 2306 2334 0 +6.13(+0.26%)
Jul 24, 2012 2330 2342 2308 2328 0 -2.88(-0.12%)
Jul 23, 2012 2311 2337 2306 2331 0 -7.94(-0.34%)
Jul 20, 2012 2334 2348 2318 2339 0 -8.49(-0.36%)
Jul 19, 2012 2383 2389 2327 2347 0 -38.88(-1.63%)
Jul 18, 2012 2412 2417 2371 2386 0 -35.53(-1.47%)
Jul 17, 2012 2397 2428 2383 2422 0 +31.83(+1.33%)
Jul 16, 2012 2382 2397 2372 2390 0 +7.56(+0.32%)
Jul 14, 2012 2363 2392 2356 2382 0 +0.00(+0.00%)
Jul 13, 2012 2363 2392 2356 2382 0 +32.06(+1.36%)
Jul 12, 2012 2326 2365 2314 2350 0 +12.04(+0.51%)
Jul 11, 2012 2342 2348 2318 2338 0 -0.24(-0.01%)
Jul 10, 2012 2364 2372 2327 2338 0 -18.85(-0.80%)
Jul 09, 2012 2341 2361 2328 2357 0 +6.62(+0.28%)
Jul 06, 2012 2323 2355 2320 2350 0 +7.85(+0.34%)
Jul 05, 2012 2350 2363 2331 2343 0 -10.85(-0.46%)
Jul 03, 2012 2353 2353 2353 0 +8.09(+0.34%)
Jul 02, 2012 2332 2349 2320 2345 0 +17.89(+0.77%)
Jun 30, 2012 2304 2333 2288 2328 0 -2.30(-0.10%)
Jun 29, 2012 2304 2333 2288 2330 0 +57.71(+2.54%)
Jun 28, 2012 2241 2273 2226 2272 0 +18.50(+0.82%)
Jun 27, 2012 2256 2263 2239 2254 0 +0.11(+0.00%)
Jun 26, 2012 2232 2264 2225 2253 0 +20.31(+0.91%)
Jun 25, 2012 2224 2242 2212 2233 0 -8.62(-0.38%)
Jun 22, 2012 2255 2262 2229 2242 0 -4.97(-0.22%)
Jun 21, 2012 2280 2284 2241 2247 0 -27.89(-1.23%)
Jun 20, 2012 2284 2291 2261 2275 0 -5.93(-0.26%)
Jun 19, 2012 2275 2301 2260 2281 0 +14.04(+0.62%)
Jun 18, 2012 2240 2279 2234 2267 0 +18.55(+0.83%)
Jun 15, 2012 2244 2254 2223 2248 0 +10.92(+0.49%)
Jun 14, 2012 2207 2245 2200 2237 0 +33.62(+1.53%)
Jun 13, 2012 2199 2232 2187 2203 0 -10.67(-0.48%)
Jun 12, 2012 2199 2226 2184 2214 0 +20.60(+0.94%)
Jun 11, 2012 2261 2262 2191 2194 0 -52.18(-2.32%)
Jun 08, 2012 2206 2248 2203 2246 0 +33.87(+1.53%)
Jun 07, 2012 2239 2245 2206 2212 0 -8.19(-0.37%)
Jun 06, 2012 2195 2222 2176 2220 0 +47.08(+2.17%)
Jun 05, 2012 2136 2184 2130 2173 0 +27.42(+1.28%)
Jun 04, 2012 2145 2159 2126 2146 0 +4.87(+0.23%)
Jun 02, 2012 2136 2162 2128 2141 0 +0.00(+0.00%)
Jun 01, 2012 2136 2162 2128 2141 0 -35.68(-1.64%)
May 31, 2012 2165 2195 2139 2176 0 +16.70(+0.77%)
May 30, 2012 2186 2191 2155 2160 0 -45.84(-2.08%)
May 29, 2012 2187 2211 2179 2205 0 +26.14(+1.20%)
May 25, 2012 2179 2179 2179 0 -2.97(-0.14%)
May 24, 2012 2171 2190 2144 2182 0 +10.43(+0.48%)
May 23, 2012 2152 2175 2129 2172 0 +9.09(+0.42%)
May 22, 2012 2173 2180 2150 2163 0 -7.01(-0.32%)
May 21, 2012 2128 2176 2122 2170 0 +41.37(+1.94%)
May 18, 2012 2152 2171 2123 2128 0 -16.84(-0.78%)
May 17, 2012 2212 2217 2143 2145 0 -64.62(-2.92%)
May 16, 2012 2244 2247 2207 2210 0 -24.05(-1.08%)
May 15, 2012 2250 2260 2223 2234 0 -14.19(-0.63%)
May 14, 2012 2265 2284 2246 2248 0 -32.52(-1.43%)
May 11, 2012 2262 2293 2256 2281 0 +7.78(+0.34%)
May 10, 2012 2294 2297 2262 2273 0 -7.72(-0.34%)
May 09, 2012 2278 2300 2270 2281 0 -16.74(-0.73%)
May 08, 2012 2285 2304 2276 2297 0 -0.15(-0.01%)
May 07, 2012 2282 2307 2278 2297 0 +8.76(+0.38%)
May 04, 2012 2318 2328 2279 2289 0 -50.81(-2.17%)
May 03, 2012 2355 2368 2332 2340 0 -13.80(-0.59%)
May 02, 2012 2331 2360 2319 2353 0 +5.61(+0.24%)
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.