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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 1643 1650 1628 1635 0 -3.24(-0.20%)
Apr 28, 2011 1632 1647 1622 1638 0 +7.14(+0.44%)
Apr 27, 2011 1610 1641 1603 1631 0 +22.27(+1.38%)
Apr 26, 2011 1596 1624 1592 1609 0 +6.79(+0.42%)
Apr 25, 2011 1500 1615 1598 1602 0 -6.22(-0.39%)
Apr 21, 2011 1641 1648 1592 1608 0 -12.51(-0.77%)
Apr 20, 2011 1618 1632 1604 1621 0 +25.66(+1.61%)
Apr 19, 2011 1579 1601 1575 1595 0 +18.60(+1.18%)
Apr 18, 2011 1574 1584 1552 1576 0 -16.41(-1.03%)
Apr 15, 2011 1594 1607 1585 1593 0 +0.89(+0.06%)
Apr 14, 2011 1583 1597 1567 1592 0 -0.03(-0.00%)
Apr 13, 2011 1599 1605 1583 1592 0 -4.25(-0.27%)
Apr 12, 2011 1598 1606 1581 1596 0 -13.07(-0.81%)
Apr 11, 2011 1611 1623 1602 1609 0 +2.50(+0.16%)
Apr 08, 2011 1625 1629 1597 1607 0 -8.65(-0.54%)
Apr 07, 2011 1622 1627 1603 1615 0 -13.21(-0.81%)
Apr 06, 2011 1632 1635 1617 1629 0 +8.03(+0.50%)
Apr 05, 2011 1625 1637 1613 1621 0 -9.36(-0.57%)
Apr 04, 2011 1635 1642 1620 1630 0 +9.24(+0.57%)
Apr 01, 2011 1613 1635 1607 1621 0 +14.15(+0.88%)
Mar 31, 2011 1603 1615 1597 1607 0 +0.48(+0.03%)
Mar 30, 2011 1601 1614 1597 1606 0 +12.36(+0.78%)
Mar 29, 2011 1580 1596 1571 1594 0 +10.52(+0.66%)
Mar 28, 2011 1589 1597 1579 1583 0 -4.96(-0.31%)
Mar 25, 2011 1591 1600 1581 1588 0 +0.52(+0.03%)
Mar 24, 2011 1578 1591 1565 1588 0 +19.36(+1.23%)
Mar 23, 2011 1555 1573 1545 1568 0 +13.53(+0.87%)
Mar 22, 2011 1570 1572 1551 1555 0 -11.91(-0.76%)
Mar 21, 2011 1572 1576 1561 1567 0 +31.59(+2.06%)
Mar 18, 2011 1553 1563 1529 1535 0 +7.15(+0.47%)
Mar 17, 2011 1528 1549 1515 1528 0 +24.26(+1.61%)
Mar 16, 2011 1534 1542 1489 1504 0 -39.50(-2.56%)
Mar 15, 2011 1519 1554 1515 1543 0 -19.87(-1.27%)
Mar 14, 2011 1567 1575 1536 1563 0 -26.21(-1.65%)
Mar 11, 2011 1565 1599 1560 1589 0 +14.56(+0.92%)
Mar 10, 2011 1594 1605 1570 1575 0 -42.96(-2.66%)
Mar 09, 2011 1616 1625 1598 1618 0 -1.89(-0.12%)
Mar 08, 2011 1603 1632 1594 1620 0 +20.25(+1.27%)
Mar 07, 2011 1610 1622 1581 1599 0 -7.03(-0.44%)
Mar 04, 2011 1629 1633 1592 1606 0 -19.63(-1.21%)
Mar 03, 2011 1621 1638 1614 1626 0 +31.40(+1.97%)
Mar 02, 2011 1585 1613 1581 1595 0 +6.05(+0.38%)
Mar 01, 2011 1636 1641 1587 1589 0 -39.03(-2.40%)
Feb 28, 2011 1627 1638 1618 1628 0 +11.30(+0.70%)
Feb 25, 2011 1608 1621 1597 1616 0 +17.37(+1.09%)
Feb 24, 2011 1582 1608 1572 1599 0 +4.82(+0.30%)
Feb 23, 2011 1611 1622 1577 1594 0 -27.13(-1.67%)
Feb 22, 2011 1633 1650 1613 1621 0 -40.54(-2.44%)
Feb 18, 2011 1662 1662 1662 0 +0.52(+0.03%)
Feb 17, 2011 1648 1667 1645 1661 0 +4.46(+0.27%)
Feb 16, 2011 1654 1663 1644 1657 0 +1.42(+0.09%)
Feb 15, 2011 1653 1658 1641 1655 0 -0.13(-0.01%)
Feb 14, 2011 1655 1665 1650 1655 0 +7.20(+0.44%)
Feb 11, 2011 1629 1656 1626 1648 0 +8.91(+0.54%)
Feb 10, 2011 1629 1643 1618 1639 0 +2.30(+0.14%)
Feb 09, 2011 1631 1643 1619 1637 0 +4.47(+0.27%)
Feb 08, 2011 1616 1637 1612 1633 0 +20.48(+1.27%)
Feb 07, 2011 1607 1624 1600 1612 0 +19.71(+1.24%)
Feb 04, 2011 1599 1604 1581 1592 0 +5.31(+0.33%)
Feb 03, 2011 1591 1600 1577 1587 0 -6.90(-0.43%)
Feb 02, 2011 1592 1608 1583 1594 0 +2.93(+0.18%)
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.