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 (%)
Jan 14, 2021 4473 4485 4404 4429 0 -40.98(-0.92%)
Jan 13, 2021 4421 4496 4414 4470 0 -78.74(-1.73%)
Dec 23, 2020 4631 4653 4540 4549 0 -74.72(-1.62%)
Dec 22, 2020 4546 4629 4532 4623 0 +76.47(+1.68%)
Dec 21, 2020 4496 4565 4471 4547 0 +10.29(+0.23%)
Dec 18, 2020 4598 4615 4504 4537 0 -60.44(-1.31%)
Dec 17, 2020 4523 4620 4501 4597 0 +106.15(+2.36%)
Dec 16, 2020 4485 4532 4453 4491 0 +16.21(+0.36%)
Dec 15, 2020 4437 4478 4367 4475 0 +48.82(+1.10%)
Dec 14, 2020 4459 4536 4409 4426 0 +14.14(+0.32%)
Dec 11, 2020 4362 4434 4348 4412 0 +38.70(+0.88%)
Dec 10, 2020 4404 4448 4356 4373 0 -42.19(-0.96%)
Dec 09, 2020 4468 4489 4376 4415 0 -50.02(-1.12%)
Dec 08, 2020 4511 4527 4456 4465 0 -46.50(-1.03%)
Dec 07, 2020 4497 4551 4490 4512 0 +2.39(+0.05%)
Dec 04, 2020 4494 4540 4455 4509 0 +24.43(+0.54%)
Dec 03, 2020 4455 4511 4440 4485 0 +40.79(+0.92%)
Dec 02, 2020 4490 4544 4429 4444 0 -62.53(-1.39%)
Dec 01, 2020 4489 4538 4451 4507 0 +39.02(+0.87%)
Nov 30, 2020 4433 4503 4399 4468 0 +32.94(+0.74%)
Nov 27, 2020 4467 4478 4402 4435 0 -27.71(-0.62%)
Nov 25, 2020 4436 4482 4407 4462 0 +45.58(+1.03%)
Nov 24, 2020 4480 4515 4369 4417 0 -44.66(-1.00%)
Nov 23, 2020 4540 4583 4448 4462 0 -64.10(-1.42%)
Nov 20, 2020 4567 4588 4499 4526 0 -49.10(-1.07%)
Nov 19, 2020 4560 4594 4512 4575 0 +4.84(+0.11%)
Nov 18, 2020 4654 4703 4563 4570 0 -88.06(-1.89%)
Nov 17, 2020 4631 4688 4590 4658 0 +7.43(+0.16%)
Nov 16, 2020 4716 4720 4560 4651 0 -14.73(-0.32%)
Nov 13, 2020 4619 4682 4587 4665 0 +76.39(+1.66%)
Nov 12, 2020 4660 4673 4540 4589 0 -56.75(-1.22%)
Nov 11, 2020 4600 4664 4551 4646 0 +81.45(+1.78%)
Nov 10, 2020 4400 4590 4350 4564 0 +170.49(+3.88%)
Nov 09, 2020 4768 4823 4379 4394 0 -194.00(-4.23%)
Nov 06, 2020 4622 4688 4569 4588 0 -16.50(-0.36%)
Nov 05, 2020 4681 4714 4579 4604 0 -59.15(-1.27%)
Nov 04, 2020 4641 4751 4623 4663 0 +31.64(+0.68%)
Nov 03, 2020 4630 4665 4583 4632 0 +39.20(+0.85%)
Nov 02, 2020 4572 4634 4541 4592 0 +66.43(+1.47%)
Oct 30, 2020 4556 4592 4468 4526 0 -54.16(-1.18%)
Oct 29, 2020 4592 4633 4546 4580 0 -2.93(-0.06%)
Oct 28, 2020 4590 4651 4541 4583 0 -63.48(-1.37%)
Oct 27, 2020 4700 4741 4637 4647 0 -44.68(-0.95%)
Oct 26, 2020 4680 4716 4631 4691 0 -18.05(-0.38%)
Oct 23, 2020 4712 4727 4663 4709 0 +16.30(+0.35%)
Oct 22, 2020 4676 4726 4642 4693 0 +12.95(+0.28%)
Oct 21, 2020 4674 4721 4650 4680 0 -0.68(-0.01%)
Oct 20, 2020 4674 4718 4641 4681 0 +31.22(+0.67%)
Oct 19, 2020 4720 4732 4640 4650 0 -57.94(-1.23%)
Oct 16, 2020 4710 4752 4683 4708 0 -9.29(-0.20%)
Oct 15, 2020 4676 4765 4659 4717 0 +20.88(+0.44%)
Oct 14, 2020 4748 4765 4676 4696 0 -54.50(-1.15%)
Oct 13, 2020 4772 4793 4703 4750 0 -25.43(-0.53%)
Oct 12, 2020 4749 4794 4711 4776 0 +31.47(+0.66%)
Oct 09, 2020 4742 4765 4692 4744 0 +23.27(+0.49%)
Oct 08, 2020 4665 4744 4656 4721 0 +73.49(+1.58%)
Oct 07, 2020 4657 4688 4618 4648 0 +7.42(+0.16%)
Oct 06, 2020 4662 4695 4587 4640 0 -36.39(-0.78%)
Oct 05, 2020 4643 4687 4548 4677 0 +52.90(+1.14%)
Oct 02, 2020 4505 4644 4470 4624 0 +83.89(+1.85%)
Oct 01, 2020 4479 4551 4454 4540 0 +68.64(+1.54%)
Sep 30, 2020 4490 4520 4418 4471 0 +4.51(+0.10%)
Sep 29, 2020 4462 4508 4423 4467 0 -7.84(-0.18%)
Sep 28, 2020 4445 4500 4426 4474 0 +86.59(+1.97%)
Sep 25, 2020 4307 4392 4288 4388 0 +59.19(+1.37%)
Sep 24, 2020 4317 4396 4297 4329 0 +24.88(+0.58%)
Sep 23, 2020 4414 4429 4291 4304 0 -125.23(-2.83%)
Sep 22, 2020 4367 4462 4363 4429 0 +58.69(+1.34%)
Sep 21, 2020 4433 4476 4331 4370 0 -94.40(-2.11%)
Sep 18, 2020 4483 4521 4435 4465 0 -50.14(-1.11%)
Sep 17, 2020 4543 4586 4474 4515 0 -66.77(-1.46%)
Sep 16, 2020 4563 4632 4536 4582 0 +62.31(+1.38%)
Sep 15, 2020 4526 4590 4486 4519 0 -0.41(-0.01%)
Sep 14, 2020 4460 4544 4432 4520 0 +55.90(+1.25%)
Sep 11, 2020 4464 4512 4416 4464 0 +15.46(+0.35%)
Sep 10, 2020 4462 4500 4408 4448 0 -23.80(-0.53%)
Sep 09, 2020 4438 4556 4426 4472 0 +68.41(+1.55%)
Sep 08, 2020 4411 4449 4323 4404 0 -19.82(-0.45%)
Sep 04, 2020 4477 4514 4352 4424 0 -46.75(-1.05%)
Sep 03, 2020 4555 4604 4434 4470 0 -71.70(-1.58%)
Sep 02, 2020 4476 4548 4444 4542 0 +47.83(+1.06%)
Sep 01, 2020 4495 4522 4429 4494 0 -11.98(-0.27%)
Aug 31, 2020 4510 4546 4481 4506 0 -8.15(-0.18%)
Aug 28, 2020 4508 4531 4441 4514 0 +16.95(+0.38%)
Aug 27, 2020 4490 4534 4472 4497 0 +23.66(+0.53%)
Aug 26, 2020 4449 4480 4407 4474 0 +5.92(+0.13%)
Aug 25, 2020 4464 4485 4417 4468 0 +15.20(+0.34%)
Aug 24, 2020 4441 4469 4383 4453 0 -2.53(-0.06%)
Aug 21, 2020 4449 4477 4396 4455 0 +25.70(+0.58%)
Aug 20, 2020 4340 4450 4334 4429 0 +80.64(+1.85%)
Aug 19, 2020 4448 4452 4333 4349 0 -88.75(-2.00%)
Aug 18, 2020 4426 4460 4388 4438 0 +10.23(+0.23%)
Aug 17, 2020 4378 4437 4355 4427 0 +42.46(+0.97%)
Aug 14, 2020 4356 4440 4346 4385 0 +31.10(+0.71%)
Aug 13, 2020 4375 4422 4340 4354 0 -41.08(-0.93%)
Aug 12, 2020 4377 4418 4330 4395 0 +31.68(+0.73%)
Aug 11, 2020 4500 4507 4343 4363 0 -106.73(-2.39%)
Aug 10, 2020 4456 4504 4417 4470 0 +23.44(+0.53%)
Aug 07, 2020 4367 4476 4362 4446 0 +59.64(+1.36%)
Aug 06, 2020 4375 4425 4280 4387 0 -36.85(-0.83%)
Aug 05, 2020 4504 4510 4393 4424 0 -67.27(-1.50%)
Aug 04, 2020 4420 4509 4403 4491 0 +68.39(+1.55%)
Aug 03, 2020 4446 4463 4396 4423 0 -45.03(-1.01%)
Jul 31, 2020 4440 4508 4361 4468 0 +44.36(+1.00%)
Jul 30, 2020 4360 4439 4343 4423 0 +22.80(+0.52%)
Jul 29, 2020 4330 4418 4315 4400 0 +81.29(+1.88%)
Jul 28, 2020 4200 4333 4189 4319 0 +130.79(+3.12%)
Jul 27, 2020 4131 4201 4091 4188 0 +46.51(+1.12%)
Jul 24, 2020 4162 4186 4116 4142 0 -12.46(-0.30%)
Jul 23, 2020 4162 4206 4114 4154 0 -6.95(-0.17%)
Jul 22, 2020 4087 4177 4072 4161 0 +49.39(+1.20%)
Jul 21, 2020 4159 4172 4099 4112 0 -11.46(-0.28%)
Jul 20, 2020 4168 4193 4108 4123 0 -50.52(-1.21%)
Jul 17, 2020 4096 4194 4065 4174 0 +91.39(+2.24%)
Jul 16, 2020 4152 4189 4070 4082 0 -77.18(-1.86%)
Jul 15, 2020 4229 4237 4128 4160 0 -20.66(-0.49%)
Jul 14, 2020 4127 4213 4119 4180 0 +59.57(+1.45%)
Jul 13, 2020 4184 4200 4107 4121 0 -49.16(-1.18%)
Jul 10, 2020 4175 4211 4151 4170 0 -5.19(-0.12%)
Jul 09, 2020 4147 4195 4104 4175 0 +18.05(+0.43%)
Jul 08, 2020 4173 4199 4131 4157 0 -6.23(-0.15%)
Jul 07, 2020 4164 4206 4146 4163 0 -51.53(-1.22%)
Jul 06, 2020 4321 4339 4199 4215 0 -40.40(-0.95%)
Jul 02, 2020 4298 4316 4221 4255 0 +9.83(+0.23%)
Jul 01, 2020 4103 4270 4094 4245 0 +147.97(+3.61%)
Jun 30, 2020 4068 4130 4037 4097 0 +32.28(+0.79%)
Jun 29, 2020 4080 4095 4021 4065 0 +20.59(+0.51%)
Jun 26, 2020 4103 4157 4024 4045 0 -57.43(-1.40%)
Jun 25, 2020 4036 4105 4005 4102 0 +58.83(+1.46%)
Jun 24, 2020 4043 4099 3966 4043 0 -37.70(-0.92%)
Jun 23, 2020 4153 4169 4065 4081 0 -33.50(-0.81%)
Jun 22, 2020 4084 4159 4024 4114 0 +28.48(+0.70%)
Jun 19, 2020 4255 4256 4071 4086 0 -108.67(-2.59%)
Jun 18, 2020 4208 4237 4135 4195 0 -47.42(-1.12%)
Jun 17, 2020 4248 4292 4196 4242 0 +12.55(+0.30%)
Jun 16, 2020 4303 4333 4177 4229 0 +41.97(+1.00%)
Jun 15, 2020 4020 4207 4002 4187 0 +79.97(+1.95%)
Jun 12, 2020 4108 4142 4004 4107 0 +72.50(+1.80%)
Jun 11, 2020 4134 4168 4010 4035 0 -185.24(-4.39%)
Jun 10, 2020 4305 4336 4206 4220 0 -96.16(-2.23%)
Jun 09, 2020 4243 4343 4199 4316 0 +22.65(+0.53%)
Jun 08, 2020 4295 4354 4248 4294 0 +23.44(+0.55%)
Jun 05, 2020 4247 4315 4189 4270 0 +131.16(+3.17%)
Jun 04, 2020 4212 4237 4083 4139 0 -100.79(-2.38%)
Jun 03, 2020 4239 4317 4213 4240 0 +20.02(+0.47%)
Jun 02, 2020 4244 4265 4154 4220 0 +21.95(+0.52%)
Jun 01, 2020 4176 4240 4134 4198 0 +20.65(+0.49%)
May 29, 2020 4154 4209 4100 4177 0 -20.24(-0.48%)
May 28, 2020 4118 4204 4076 4198 0 +115.69(+2.83%)
May 27, 2020 4059 4107 3985 4082 0 +63.73(+1.59%)
May 26, 2020 3980 4043 3942 4018 0 +130.99(+3.37%)
May 22, 2020 3825 3900 3806 3887 0 +70.86(+1.86%)
May 21, 2020 3821 3857 3789 3816 0 -27.87(-0.73%)
May 20, 2020 3856 3877 3781 3844 0 +25.65(+0.67%)
May 19, 2020 3803 3852 3778 3818 0 -3.51(-0.09%)
May 18, 2020 3794 3895 3754 3822 0 +130.21(+3.53%)
May 15, 2020 3710 3726 3626 3692 0 -49.90(-1.33%)
May 14, 2020 3692 3766 3614 3742 0 +5.55(+0.15%)
May 13, 2020 3764 3829 3707 3736 0 -44.16(-1.17%)
May 12, 2020 4003 4016 3740 3780 0 -223.90(-5.59%)
May 11, 2020 4002 4064 3967 4004 0 -35.39(-0.88%)
May 08, 2020 4055 4123 3955 4040 0 +57.72(+1.45%)
May 07, 2020 3936 4020 3895 3982 0 +81.70(+2.09%)
May 06, 2020 3949 3983 3875 3900 0 -33.30(-0.85%)
May 05, 2020 3922 3993 3884 3933 0 +26.14(+0.67%)
May 04, 2020 3947 3962 3846 3907 0 -46.98(-1.19%)
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.