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, 2016 3737 3754 3646 3687 0 -50.79(-1.36%)
Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%)
Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%)
Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%)
Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%)
Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%)
Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%)
Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%)
Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%)
Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%)
Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%)
Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%)
Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%)
Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%)
Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%)
Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%)
Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%)
Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%)
Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%)
Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%)
Apr 01, 2016 3990 4016 3963 4000 0 +0.79(+0.02%)
Mar 31, 2016 3973 4010 3964 3999 0 +29.98(+0.76%)
Mar 30, 2016 3992 4001 3959 3969 0 -15.80(-0.40%)
Mar 29, 2016 3921 3987 3903 3985 0 +65.70(+1.68%)
Mar 28, 2016 3881 3938 3878 3919 0 +48.78(+1.26%)
Mar 24, 2016 3870 3870 3870 3870 0 +12.20(+0.32%)
Mar 23, 2016 3848 3889 3829 3858 0 +13.52(+0.35%)
Mar 22, 2016 3825 3873 3814 3845 0 +3.12(+0.08%)
Mar 21, 2016 3884 3920 3829 3842 0 -65.51(-1.68%)
Mar 18, 2016 3925 3949 3882 3907 0 -18.61(-0.47%)
Mar 17, 2016 3878 3940 3869 3926 0 +41.15(+1.06%)
Mar 16, 2016 3812 3894 3791 3884 0 +56.15(+1.47%)
Mar 15, 2016 3763 3845 3756 3828 0 +50.54(+1.34%)
Mar 14, 2016 3737 3788 3722 3778 0 +23.84(+0.64%)
Mar 11, 2016 3700 3759 3683 3754 0 +78.94(+2.15%)
Mar 10, 2016 3692 3719 3641 3675 0 -0.29(-0.01%)
Mar 09, 2016 3653 3698 3639 3675 0 +29.35(+0.80%)
Mar 08, 2016 3653 3694 3626 3646 0 -9.51(-0.26%)
Mar 07, 2016 3639 3664 3611 3655 0 +5.96(+0.16%)
Mar 04, 2016 3673 3687 3617 3650 0 -28.77(-0.78%)
Mar 03, 2016 3705 3721 3627 3678 0 -26.67(-0.72%)
Mar 02, 2016 3673 3712 3659 3705 0 +27.45(+0.75%)
Mar 01, 2016 3603 3681 3595 3678 0 +85.78(+2.39%)
Feb 29, 2016 3635 3657 3584 3592 0 -43.82(-1.21%)
Feb 26, 2016 3667 3684 3612 3636 0 -36.10(-0.98%)
Feb 25, 2016 3614 3677 3600 3672 0 +80.42(+2.24%)
Feb 24, 2016 3628 3661 3550 3591 0 -54.64(-1.50%)
Feb 23, 2016 3644 3693 3626 3646 0 -1.23(-0.03%)
Feb 22, 2016 3648 3680 3626 3647 0 +19.48(+0.54%)
Feb 19, 2016 3557 3664 3532 3628 0 +68.33(+1.92%)
Feb 18, 2016 3550 3583 3526 3559 0 +4.69(+0.13%)
Feb 17, 2016 3523 3600 3507 3555 0 +75.80(+2.18%)
Feb 16, 2016 3446 3494 3417 3479 0 +65.41(+1.92%)
Feb 12, 2016 3413 3413 3413 3413 0 +9.55(+0.28%)
Feb 11, 2016 3394 3434 3351 3404 0 -15.47(-0.45%)
Feb 10, 2016 3409 3459 3394 3419 0 +36.00(+1.06%)
Feb 09, 2016 3342 3427 3305 3383 0 +19.78(+0.59%)
Feb 08, 2016 3455 3465 3301 3364 0 -118.58(-3.41%)
Feb 05, 2016 3577 3589 3467 3482 0 -105.03(-2.93%)
Feb 04, 2016 3644 3666 3565 3587 0 -67.79(-1.85%)
Feb 03, 2016 3696 3720 3612 3655 0 -25.34(-0.69%)
Feb 02, 2016 3672 3709 3635 3680 0 +8.21(+0.22%)
Feb 01, 2016 3671 3708 3644 3672 0 -9.15(-0.25%)
Jan 29, 2016 3652 3706 3615 3681 0 +61.88(+1.71%)
Jan 28, 2016 3611 3673 3586 3619 0 +20.39(+0.57%)
Jan 27, 2016 3655 3666 3581 3599 0 -66.61(-1.82%)
Jan 26, 2016 3577 3670 3570 3666 0 +89.05(+2.49%)
Jan 25, 2016 3580 3630 3555 3576 0 +1.12(+0.03%)
Jan 22, 2016 3513 3592 3505 3575 0 +94.08(+2.70%)
Jan 21, 2016 3489 3530 3466 3481 0 +5.71(+0.16%)
Jan 20, 2016 3580 3593 3435 3476 0 -134.82(-3.73%)
Jan 19, 2016 3639 3655 3577 3610 0 +22.68(+0.63%)
Jan 15, 2016 3588 3588 3588 3588 0 -33.21(-0.92%)
Jan 14, 2016 3639 3662 3570 3621 0 -6.29(-0.17%)
Jan 13, 2016 3656 3703 3621 3627 0 -23.86(-0.65%)
Jan 12, 2016 3671 3683 3626 3651 0 -5.74(-0.16%)
Jan 11, 2016 3635 3687 3629 3657 0 +32.38(+0.89%)
Jan 08, 2016 3658 3682 3618 3624 0 -20.38(-0.56%)
Jan 07, 2016 3641 3681 3632 3645 0 -41.55(-1.13%)
Jan 06, 2016 3658 3714 3651 3686 0 +8.06(+0.22%)
Jan 05, 2016 3625 3692 3596 3678 0 +77.59(+2.15%)
Jan 04, 2016 3594 3631 3568 3601 0 -33.38(-0.92%)
Dec 31, 2015 3634 3634 3634 3634 0 -43.75(-1.19%)
Dec 30, 2015 3696 3708 3671 3678 0 -21.90(-0.59%)
Dec 29, 2015 3692 3718 3677 3700 0 +23.23(+0.63%)
Dec 28, 2015 3635 3682 3625 3677 0 +36.25(+1.00%)
Dec 24, 2015 3640 3640 3640 3640 0 -4.76(-0.13%)
Dec 23, 2015 3650 3664 3619 3645 0 +1.67(+0.05%)
Dec 22, 2015 3671 3690 3636 3643 0 -14.83(-0.41%)
Dec 21, 2015 3657 3674 3636 3658 0 +29.98(+0.83%)
Dec 18, 2015 3616 3650 3593 3628 0 +6.91(+0.19%)
Dec 17, 2015 3628 3655 3605 3621 0 -13.24(-0.36%)
Dec 16, 2015 3595 3646 3585 3635 0 +55.31(+1.55%)
Dec 15, 2015 3608 3628 3569 3579 0 -6.43(-0.18%)
Dec 14, 2015 3517 3593 3507 3586 0 +64.53(+1.83%)
Dec 11, 2015 3486 3529 3471 3521 0 +6.08(+0.17%)
Dec 10, 2015 3549 3568 3509 3515 0 -29.31(-0.83%)
Dec 09, 2015 3586 3598 3533 3544 0 -41.57(-1.16%)
Dec 08, 2015 3556 3600 3531 3586 0 +25.25(+0.71%)
Dec 07, 2015 3564 3583 3540 3561 0 +3.45(+0.10%)
Dec 04, 2015 3503 3571 3501 3557 0 +64.71(+1.85%)
Dec 03, 2015 3528 3556 3475 3493 0 -42.54(-1.20%)
Dec 02, 2015 3565 3589 3532 3535 0 -44.37(-1.24%)
Dec 01, 2015 3552 3582 3536 3579 0 +47.02(+1.33%)
Nov 30, 2015 3550 3567 3517 3532 0 -9.31(-0.26%)
Nov 27, 2015 3516 3564 3514 3542 0 +21.75(+0.62%)
Nov 25, 2015 3520 3520 3520 3520 0 +17.78(+0.51%)
Nov 24, 2015 3486 3512 3469 3502 0 -0.11(-0.00%)
Nov 23, 2015 3502 3503 3495 3502 0 +4.91(+0.14%)
Nov 20, 2015 3470 3508 3460 3497 0 +44.00(+1.27%)
Nov 19, 2015 3441 3467 3427 3453 0 +15.74(+0.46%)
Nov 18, 2015 3438 3452 3393 3438 0 +13.09(+0.38%)
Nov 17, 2015 3394 3448 3387 3425 0 +28.45(+0.84%)
Nov 16, 2015 3359 3399 3350 3396 0 +36.92(+1.10%)
Nov 13, 2015 3395 3414 3349 3359 0 -30.48(-0.90%)
Nov 12, 2015 3394 3417 3373 3390 0 -9.35(-0.28%)
Nov 11, 2015 3384 3416 3378 3399 0 +7.83(+0.23%)
Nov 10, 2015 3357 3401 3350 3391 0 +33.81(+1.01%)
Nov 09, 2015 3369 3379 3310 3357 0 -19.61(-0.58%)
Nov 06, 2015 3418 3441 3348 3377 0 -76.72(-2.22%)
Nov 05, 2015 3437 3462 3426 3454 0 +11.88(+0.35%)
Nov 04, 2015 3464 3475 3429 3442 0 -20.67(-0.60%)
Nov 03, 2015 3480 3492 3427 3463 0 -28.35(-0.81%)
Nov 02, 2015 3421 3493 3407 3491 0 +69.07(+2.02%)
Oct 30, 2015 3423 3446 3384 3422 0 +2.34(+0.07%)
Oct 29, 2015 3423 3451 3389 3419 0 -26.44(-0.77%)
Oct 28, 2015 3459 3476 3385 3446 0 -10.35(-0.30%)
Oct 27, 2015 3431 3467 3417 3456 0 +20.02(+0.58%)
Oct 26, 2015 3442 3454 3412 3436 0 +2.10(+0.06%)
Oct 23, 2015 3435 3456 3408 3434 0 -2.92(-0.08%)
Oct 22, 2015 3432 3462 3405 3437 0 +24.24(+0.71%)
Oct 21, 2015 3431 3444 3405 3413 0 -4.31(-0.13%)
Oct 20, 2015 3397 3436 3385 3417 0 +18.80(+0.55%)
Oct 19, 2015 3340 3401 3336 3398 0 +57.84(+1.73%)
Oct 16, 2015 3336 3359 3322 3340 0 +14.98(+0.45%)
Oct 15, 2015 3297 3332 3290 3325 0 +38.28(+1.16%)
Oct 14, 2015 3306 3318 3277 3287 0 -11.59(-0.35%)
Oct 13, 2015 3304 3330 3277 3299 0 -17.19(-0.52%)
Oct 12, 2015 3291 3328 3289 3316 0 +29.77(+0.91%)
Oct 09, 2015 3305 3311 3263 3286 0 -16.24(-0.49%)
Oct 08, 2015 3277 3308 3255 3302 0 +45.00(+1.38%)
Oct 07, 2015 3249 3279 3221 3257 0 +13.18(+0.41%)
Oct 06, 2015 3267 3286 3222 3244 0 -23.06(-0.71%)
Oct 05, 2015 3232 3274 3209 3267 0 +51.27(+1.59%)
Oct 02, 2015 3165 3216 3138 3216 0 +38.23(+1.20%)
Oct 01, 2015 3176 3192 3141 3178 0 +14.87(+0.47%)
Sep 30, 2015 3158 3180 3130 3163 0 +29.78(+0.95%)
Sep 29, 2015 3108 3148 3091 3133 0 +28.82(+0.93%)
Sep 28, 2015 3136 3146 3080 3104 0 -44.09(-1.40%)
Sep 25, 2015 3130 3174 3112 3148 0 +29.33(+0.94%)
Sep 24, 2015 3153 3167 3102 3119 0 -36.68(-1.16%)
Sep 23, 2015 3132 3173 3118 3156 0 +45.87(+1.47%)
Sep 22, 2015 3138 3151 3090 3110 0 -43.49(-1.38%)
Sep 21, 2015 3126 3168 3117 3153 0 +32.15(+1.03%)
Sep 18, 2015 3093 3168 3088 3121 0 -2.35(-0.08%)
Sep 17, 2015 3088 3168 3069 3124 0 +32.89(+1.06%)
Sep 16, 2015 3067 3103 3055 3091 0 +21.49(+0.70%)
Sep 15, 2015 3035 3080 3016 3069 0 +37.70(+1.24%)
Sep 14, 2015 3036 3046 3016 3032 0 +2.56(+0.08%)
Sep 11, 2015 2975 3032 2969 3029 0 +34.04(+1.14%)
Sep 10, 2015 2988 3028 2976 2995 0 +4.68(+0.16%)
Sep 09, 2015 3065 3071 2985 2990 0 -49.14(-1.62%)
Sep 08, 2015 3021 3050 2996 3039 0 +60.30(+2.02%)
Sep 04, 2015 2979 2979 2979 2979 0 -59.78(-1.97%)
Sep 03, 2015 3045 3066 3025 3039 0 +10.65(+0.35%)
Sep 02, 2015 2995 3036 2983 3028 0 +48.30(+1.62%)
Sep 01, 2015 2996 3028 2957 2980 0 -49.85(-1.65%)
Aug 31, 2015 3095 3109 3026 3030 0 -67.65(-2.18%)
Aug 28, 2015 3106 3118 3078 3097 0 -10.84(-0.35%)
Aug 27, 2015 3067 3144 3043 3108 0 +62.88(+2.06%)
Aug 26, 2015 3016 3055 2978 3045 0 +80.59(+2.72%)
Aug 25, 2015 3118 3150 2960 2965 0 -77.43(-2.55%)
Aug 24, 2015 3071 3172 3029 3042 0 -159.21(-4.97%)
Aug 21, 2015 3235 3256 3200 3201 0 -49.58(-1.53%)
Aug 20, 2015 3255 3282 3239 3251 0 -16.83(-0.52%)
Aug 19, 2015 3258 3285 3246 3268 0 -6.86(-0.21%)
Aug 18, 2015 3262 3283 3252 3275 0 +9.02(+0.28%)
Aug 17, 2015 3246 3269 3228 3266 0 +22.01(+0.68%)
Aug 14, 2015 3208 3249 3190 3244 0 +29.37(+0.91%)
Aug 13, 2015 3188 3232 3170 3214 0 +19.76(+0.62%)
Aug 12, 2015 3169 3197 3155 3195 0 +16.61(+0.52%)
Aug 11, 2015 3151 3199 3143 3178 0 +22.43(+0.71%)
Aug 10, 2015 3191 3201 3144 3156 0 -19.34(-0.61%)
Aug 07, 2015 3160 3187 3143 3175 0 +16.64(+0.53%)
Aug 06, 2015 3141 3167 3111 3158 0 +15.63(+0.50%)
Aug 05, 2015 3161 3175 3131 3143 0 -7.86(-0.25%)
Aug 04, 2015 3124 3183 3112 3150 0 -3.01(-0.10%)
Aug 03, 2015 3139 3162 3130 3153 0 +16.35(+0.52%)
Jul 31, 2015 3128 3167 3112 3137 0 +27.80(+0.89%)
Jul 30, 2015 3105 3121 3073 3109 0 +5.68(+0.18%)
Jul 29, 2015 3091 3113 3072 3104 0 +12.30(+0.40%)
Jul 28, 2015 3091 3108 3069 3091 0 +0.00(+0.00%)
Jul 27, 2015 3085 3109 3075 3091 0 +6.16(+0.20%)
Jul 24, 2015 3072 3103 3061 3085 0 +10.94(+0.36%)
Jul 23, 2015 3094 3102 3052 3074 0 -18.14(-0.59%)
Jul 22, 2015 3079 3104 3077 3092 0 +13.03(+0.42%)
Jul 21, 2015 3087 3102 3066 3079 0 -3.69(-0.12%)
Jul 20, 2015 3063 3093 3046 3083 0 +19.38(+0.63%)
Jul 17, 2015 3080 3085 3050 3064 0 -21.62(-0.70%)
Jul 16, 2015 3070 3093 3063 3085 0 +24.20(+0.79%)
Jul 15, 2015 3049 3078 3029 3061 0 +1.94(+0.06%)
Jul 14, 2015 3050 3072 3030 3059 0 +12.67(+0.42%)
Jul 13, 2015 3062 3089 3027 3046 0 +2.07(+0.07%)
Jul 10, 2015 3020 3066 3009 3044 0 +36.49(+1.21%)
Jul 09, 2015 3021 3040 2999 3008 0 -5.22(-0.17%)
Jul 08, 2015 2993 3030 2983 3013 0 +3.14(+0.10%)
Jul 07, 2015 2970 3024 2960 3010 0 +50.58(+1.71%)
Jul 06, 2015 2933 2967 2926 2959 0 +13.84(+0.47%)
Jul 02, 2015 2946 2946 2946 2946 0 +8.53(+0.29%)
Jul 01, 2015 2886 2939 2860 2937 0 +51.26(+1.78%)
Jun 30, 2015 2885 2912 2862 2886 0 +16.73(+0.58%)
Jun 29, 2015 2900 2925 2867 2869 0 -36.37(-1.25%)
Jun 26, 2015 2890 2912 2873 2905 0 +16.83(+0.58%)
Jun 25, 2015 2900 2918 2884 2889 0 -23.23(-0.80%)
Jun 24, 2015 2943 2958 2910 2912 0 -28.25(-0.96%)
Jun 23, 2015 2955 2979 2935 2940 0 -31.05(-1.05%)
Jun 22, 2015 3007 3019 2967 2971 0 -32.35(-1.08%)
Jun 19, 2015 3018 3026 2987 3003 0 -20.32(-0.67%)
Jun 18, 2015 2978 3037 2977 3024 0 +48.82(+1.64%)
Jun 17, 2015 2962 2982 2932 2975 0 +18.01(+0.61%)
Jun 16, 2015 2923 2965 2915 2957 0 +34.11(+1.17%)
Jun 15, 2015 2932 2938 2904 2923 0 -15.18(-0.52%)
Jun 12, 2015 2931 2950 2914 2938 0 +4.79(+0.16%)
Jun 11, 2015 2917 2944 2910 2933 0 +11.25(+0.39%)
Jun 10, 2015 2903 2957 2892 2922 0 +24.61(+0.85%)
Jun 09, 2015 2919 2930 2891 2897 0 -18.33(-0.63%)
Jun 08, 2015 2927 2937 2908 2916 0 -11.73(-0.40%)
Jun 05, 2015 2953 2962 2917 2927 0 -42.41(-1.43%)
Jun 04, 2015 2980 2993 2960 2970 0 -15.39(-0.52%)
Jun 03, 2015 3019 3026 2974 2985 0 -37.93(-1.25%)
Jun 02, 2015 3034 3041 3007 3023 0 -23.16(-0.76%)
Jun 01, 2015 3014 3059 3004 3046 0 +34.52(+1.15%)
May 29, 2015 3046 3055 2999 3012 0 -30.35(-1.00%)
May 28, 2015 3056 3068 3025 3042 0 -11.49(-0.38%)
May 27, 2015 3027 3060 3019 3054 0 +28.92(+0.96%)
May 26, 2015 3035 3040 3008 3025 0 -15.41(-0.51%)
May 22, 2015 3040 3040 3040 3040 0 +2.92(+0.10%)
May 21, 2015 3059 3071 3023 3037 0 -20.92(-0.68%)
May 20, 2015 3067 3082 3049 3058 0 -7.92(-0.26%)
May 19, 2015 3081 3092 3054 3066 0 -22.24(-0.72%)
May 18, 2015 3084 3106 3070 3088 0 -7.85(-0.25%)
May 15, 2015 3060 3100 3051 3096 0 +44.46(+1.46%)
May 14, 2015 3001 3056 2994 3052 0 +65.18(+2.18%)
May 13, 2015 3027 3050 2976 2986 0 -31.68(-1.05%)
May 12, 2015 3000 3030 2954 3018 0 +24.95(+0.83%)
May 11, 2015 3033 3045 2984 2993 0 -44.45(-1.46%)
May 08, 2015 3005 3066 2995 3038 0 +61.39(+2.06%)
May 07, 2015 2925 2987 2914 2976 0 +60.35(+2.07%)
May 06, 2015 2928 2944 2894 2916 0 +2.09(+0.07%)
May 05, 2015 2959 2972 2903 2914 0 -57.02(-1.92%)
May 04, 2015 2967 2989 2960 2971 0 +11.27(+0.38%)
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.