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: MSECTOR210 )

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 (%)
May 29, 2020 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
May 01, 2020 1531 1539 1508 1518 0 -30.31(-1.96%)
Apr 30, 2020 1553 1574 1532 1549 0 -18.55(-1.18%)
Apr 29, 2020 1568 1596 1552 1567 0 -4.19(-0.27%)
Apr 28, 2020 1588 1614 1550 1571 0 +7.74(+0.49%)
Apr 27, 2020 1534 1570 1531 1564 0 +40.55(+2.66%)
Apr 24, 2020 1518 1540 1501 1523 0 +12.07(+0.80%)
Apr 23, 2020 1513 1541 1504 1511 0 +9.82(+0.65%)
Apr 22, 2020 1492 1515 1478 1501 0 +24.38(+1.65%)
Apr 21, 2020 1475 1490 1460 1477 0 -20.04(-1.34%)
Apr 20, 2020 1503 1522 1487 1497 0 -22.65(-1.49%)
Apr 17, 2020 1512 1538 1487 1520 0 +37.01(+2.50%)
Apr 16, 2020 1489 1506 1468 1483 0 -5.36(-0.36%)
Apr 15, 2020 1496 1512 1469 1488 0 -33.64(-2.21%)
Apr 14, 2020 1529 1546 1495 1522 0 +23.35(+1.56%)
Apr 13, 2020 1509 1519 1475 1498 0 -14.19(-0.94%)
Apr 09, 2020 1516 1538 1496 1512 0 +0.77(+0.05%)
Apr 08, 2020 1484 1523 1463 1512 0 +41.73(+2.84%)
Apr 07, 2020 1525 1542 1466 1470 0 -3.65(-0.25%)
Apr 06, 2020 1452 1482 1438 1474 0 +67.68(+4.81%)
Apr 03, 2020 1423 1438 1394 1406 0 -21.96(-1.54%)
Apr 02, 2020 1405 1473 1377 1428 0 +13.77(+0.97%)
Apr 01, 2020 1436 1468 1395 1414 0 -86.17(-5.74%)
Mar 31, 2020 1509 1546 1484 1500 0 -29.40(-1.92%)
Mar 30, 2020 1487 1541 1458 1530 0 +31.75(+2.12%)
Mar 27, 2020 1489 1549 1470 1498 0 -56.98(-3.66%)
Mar 26, 2020 1465 1567 1454 1555 0 +87.87(+5.99%)
Mar 25, 2020 1413 1526 1368 1467 0 +60.00(+4.26%)
Mar 24, 2020 1324 1426 1308 1407 0 +146.20(+11.60%)
Mar 23, 2020 1356 1377 1228 1261 0 -76.74(-5.74%)
Mar 20, 2020 1393 1438 1278 1338 0 -34.63(-2.52%)
Mar 19, 2020 1353 1420 1289 1372 0 +7.62(+0.56%)
Mar 18, 2020 1359 1423 1257 1365 0 -80.90(-5.60%)
Mar 17, 2020 1415 1475 1343 1445 0 +47.03(+3.36%)
Mar 16, 2020 1424 1486 1372 1398 0 -173.09(-11.01%)
Mar 13, 2020 1565 1600 1449 1572 0 +97.35(+6.60%)
Mar 12, 2020 1471 1564 1411 1474 0 -134.45(-8.36%)
Mar 11, 2020 1671 1678 1593 1609 0 -100.55(-5.88%)
Mar 10, 2020 1697 1725 1619 1709 0 +73.96(+4.52%)
Mar 09, 2020 1645 1692 1605 1635 0 -135.59(-7.66%)
Mar 06, 2020 1746 1793 1711 1771 0 -25.17(-1.40%)
Mar 05, 2020 1854 1871 1774 1796 0 -105.98(-5.57%)
Mar 04, 2020 1857 1912 1830 1902 0 +76.90(+4.21%)
Mar 03, 2020 1876 1913 1805 1825 0 -45.32(-2.42%)
Mar 02, 2020 1844 1880 1799 1870 0 +49.24(+2.70%)
Feb 28, 2020 1777 1860 1746 1821 0 -1.10(-0.06%)
Feb 27, 2020 1858 1898 1815 1822 0 -61.09(-3.24%)
Feb 26, 2020 1907 1942 1868 1883 0 -9.32(-0.49%)
Feb 25, 2020 1981 1988 1880 1893 0 -79.15(-4.01%)
Feb 24, 2020 1969 2002 1951 1972 0 -64.29(-3.16%)
Feb 21, 2020 2036 2052 2014 2036 0 -5.12(-0.25%)
Feb 20, 2020 2058 2069 2024 2041 0 -18.72(-0.91%)
Feb 19, 2020 2066 2085 2050 2060 0 -6.66(-0.32%)
Feb 18, 2020 2077 2090 2055 2067 0 -22.09(-1.06%)
Feb 14, 2020 2085 2102 2068 2089 0 +5.42(+0.26%)
Feb 13, 2020 2099 2107 2075 2083 0 -27.98(-1.33%)
Feb 12, 2020 2107 2126 2093 2111 0 +13.32(+0.63%)
Feb 11, 2020 2110 2119 2085 2098 0 +1.50(+0.07%)
Feb 10, 2020 2096 2109 2076 2096 0 +1.58(+0.08%)
Feb 07, 2020 2106 2119 2086 2095 0 -16.83(-0.80%)
Feb 06, 2020 2119 2127 2098 2112 0 +9.20(+0.44%)
Feb 05, 2020 2092 2109 2070 2102 0 +35.56(+1.72%)
Feb 04, 2020 2062 2085 2048 2067 0 +32.56(+1.60%)
Feb 03, 2020 2054 2073 2029 2034 0 -8.22(-0.40%)
Jan 31, 2020 2092 2097 2034 2043 0 -60.16(-2.86%)
Jan 30, 2020 2083 2114 2057 2103 0 +7.89(+0.38%)
Jan 29, 2020 2095 2119 2067 2095 0 +38.42(+1.87%)
Jan 28, 2020 2046 2085 2018 2056 0 -0.41(-0.02%)
Jan 27, 2020 2063 2078 2042 2057 0 -26.37(-1.27%)
Jan 24, 2020 2098 2106 2073 2083 0 -5.41(-0.26%)
Jan 23, 2020 2088 2101 2070 2089 0 +11.38(+0.55%)
Jan 22, 2020 2098 2105 2072 2077 0 -16.71(-0.80%)
Jan 21, 2020 2103 2114 2081 2094 0 -10.31(-0.49%)
Jan 17, 2020 2102 2116 2091 2104 0 +8.52(+0.41%)
Jan 16, 2020 2094 2106 2083 2096 0 +6.33(+0.30%)
Jan 15, 2020 2100 2111 2079 2089 0 -9.85(-0.47%)
Jan 14, 2020 2101 2117 2086 2099 0 +1.49(+0.07%)
Jan 13, 2020 2076 2104 2069 2098 0 +24.23(+1.17%)
Jan 10, 2020 2088 2098 2064 2074 0 -18.17(-0.87%)
Jan 09, 2020 2097 2105 2078 2092 0 +6.57(+0.32%)
Jan 08, 2020 2082 2101 2070 2085 0 +4.35(+0.21%)
Jan 07, 2020 2076 2095 2061 2081 0 -3.17(-0.15%)
Jan 06, 2020 2064 2089 2058 2084 0 +10.33(+0.50%)
Jan 03, 2020 2047 2085 2037 2074 0 -8.14(-0.39%)
Jan 02, 2020 2043 2089 2032 2082 0 +50.64(+2.49%)
Dec 31, 2019 2020 2034 2014 2031 0 +6.68(+0.33%)
Dec 30, 2019 2034 2043 2017 2024 0 -10.20(-0.50%)
Dec 27, 2019 2036 2043 2025 2035 0 -2.22(-0.11%)
Dec 26, 2019 2032 2039 2025 2037 0 +3.10(+0.15%)
Dec 24, 2019 2035 2044 2024 2034 0 -5.10(-0.25%)
Dec 23, 2019 2030 2047 2023 2039 0 +13.65(+0.67%)
Dec 20, 2019 2024 2036 2005 2025 0 +18.24(+0.91%)
Dec 19, 2019 1999 2025 1985 2007 0 +16.76(+0.84%)
Dec 18, 2019 2000 2010 1981 1990 0 -17.98(-0.90%)
Dec 17, 2019 2013 2022 1997 2008 0 -5.83(-0.29%)
Dec 16, 2019 2005 2033 1994 2014 0 +9.38(+0.47%)
Dec 13, 2019 2020 2037 1999 2005 0 -14.01(-0.69%)
Dec 12, 2019 2000 2035 1989 2019 0 +29.42(+1.48%)
Dec 11, 2019 1988 2000 1974 1989 0 +9.55(+0.48%)
Dec 10, 2019 1984 1991 1965 1980 0 -4.83(-0.24%)
Dec 09, 2019 1986 2004 1978 1984 0 -12.72(-0.64%)
Dec 06, 2019 1980 2005 1969 1997 0 +38.22(+1.95%)
Dec 05, 2019 1970 1978 1943 1959 0 -5.03(-0.26%)
Dec 04, 2019 1971 1993 1953 1964 0 +9.63(+0.49%)
Dec 03, 2019 1951 1966 1933 1954 0 -17.08(-0.87%)
Dec 02, 2019 1996 2010 1964 1971 0 -19.37(-0.97%)
Nov 29, 2019 1996 2001 1982 1991 0 -7.11(-0.36%)
Nov 27, 2019 1997 2010 1986 1998 0 +3.07(+0.15%)
Nov 26, 2019 2002 2014 1984 1995 0 -4.43(-0.22%)
Nov 25, 2019 1994 2013 1984 1999 0 +15.91(+0.80%)
Nov 22, 2019 1978 1997 1969 1983 0 +8.17(+0.41%)
Nov 21, 2019 1969 1986 1956 1975 0 -1.49(-0.08%)
Nov 20, 2019 1988 1995 1963 1977 0 -17.51(-0.88%)
Nov 19, 2019 1990 2005 1970 1994 0 +9.51(+0.48%)
Nov 18, 2019 1990 1999 1973 1985 0 -16.40(-0.82%)
Nov 15, 2019 1982 2008 1976 2001 0 +36.38(+1.85%)
Nov 14, 2019 1960 1977 1952 1965 0 -3.35(-0.17%)
Nov 13, 2019 1960 1976 1949 1968 0 -2.74(-0.14%)
Nov 12, 2019 1964 1986 1959 1971 0 +9.50(+0.48%)
Nov 11, 2019 1967 1978 1951 1961 0 -17.77(-0.90%)
Nov 08, 2019 1967 1987 1954 1979 0 +6.65(+0.34%)
Nov 07, 2019 1972 1985 1961 1972 0 +12.59(+0.64%)
Nov 06, 2019 1953 1967 1937 1960 0 +5.05(+0.26%)
Nov 05, 2019 1958 1966 1935 1955 0 -1.14(-0.06%)
Nov 04, 2019 1935 1968 1923 1956 0 +34.89(+1.82%)
Nov 01, 2019 1903 1932 1893 1921 0 +34.02(+1.80%)
Oct 31, 2019 1900 1909 1871 1887 0 -13.82(-0.73%)
Oct 30, 2019 1879 1917 1869 1901 0 +44.29(+2.39%)
Oct 29, 2019 1847 1872 1839 1857 0 -0.74(-0.04%)
Oct 28, 2019 1850 1872 1843 1857 0 +10.10(+0.55%)
Oct 25, 2019 1833 1861 1828 1847 0 +10.17(+0.55%)
Oct 24, 2019 1849 1863 1815 1837 0 -18.25(-0.98%)
Oct 23, 2019 1849 1865 1837 1855 0 +4.85(+0.26%)
Oct 22, 2019 1839 1866 1817 1850 0 +20.25(+1.11%)
Oct 21, 2019 1833 1849 1819 1830 0 +9.81(+0.54%)
Oct 18, 2019 1827 1839 1814 1820 0 -7.19(-0.39%)
Oct 17, 2019 1818 1840 1813 1828 0 +12.63(+0.70%)
Oct 16, 2019 1811 1834 1806 1815 0 +0.45(+0.02%)
Oct 15, 2019 1805 1832 1792 1814 0 +12.94(+0.72%)
Oct 14, 2019 1802 1820 1785 1802 0 +0.11(+0.01%)
Oct 11, 2019 1783 1824 1774 1801 0 +41.00(+2.33%)
Oct 10, 2019 1739 1768 1734 1760 0 +18.96(+1.09%)
Oct 09, 2019 1741 1750 1730 1741 0 +14.57(+0.84%)
Oct 08, 2019 1752 1758 1721 1727 0 -39.61(-2.24%)
Oct 07, 2019 1775 1786 1761 1767 0 -14.09(-0.79%)
Oct 04, 2019 1765 1787 1759 1781 0 +13.47(+0.76%)
Oct 03, 2019 1750 1768 1717 1767 0 +13.79(+0.79%)
Oct 02, 2019 1780 1785 1741 1753 0 -39.25(-2.19%)
Oct 01, 2019 1841 1852 1785 1793 0 -44.60(-2.43%)
Sep 30, 2019 1837 1851 1825 1837 0 +5.34(+0.29%)
Sep 27, 2019 1840 1856 1822 1832 0 -9.32(-0.51%)
Sep 26, 2019 1849 1861 1827 1841 0 -6.76(-0.37%)
Sep 25, 2019 1840 1856 1828 1848 0 +9.19(+0.50%)
Sep 24, 2019 1866 1872 1829 1839 0 -22.30(-1.20%)
Sep 23, 2019 1850 1872 1842 1861 0 -6.96(-0.37%)
Sep 20, 2019 1885 1897 1864 1868 0 -8.65(-0.46%)
Sep 19, 2019 1872 1891 1864 1877 0 +4.48(+0.24%)
Sep 18, 2019 1865 1881 1845 1872 0 +4.21(+0.23%)
Sep 17, 2019 1861 1876 1847 1868 0 +1.01(+0.05%)
Sep 16, 2019 1869 1881 1846 1867 0 -5.72(-0.31%)
Sep 13, 2019 1868 1889 1855 1873 0 +8.41(+0.45%)
Sep 12, 2019 1862 1882 1847 1864 0 +13.52(+0.73%)
Sep 11, 2019 1830 1857 1810 1851 0 +24.03(+1.32%)
Sep 10, 2019 1812 1840 1795 1827 0 +10.95(+0.60%)
Sep 09, 2019 1819 1841 1799 1816 0 +5.03(+0.28%)
Sep 06, 2019 1812 1821 1795 1811 0 +5.38(+0.30%)
Sep 05, 2019 1802 1831 1791 1805 0 +28.66(+1.61%)
Sep 04, 2019 1762 1788 1753 1777 0 +30.45(+1.74%)
Sep 03, 2019 1745 1762 1724 1746 0 -15.72(-0.89%)
Aug 30, 2019 1761 1773 1750 1762 0 +14.26(+0.82%)
Aug 29, 2019 1735 1758 1730 1748 0 +31.51(+1.84%)
Aug 28, 2019 1696 1723 1681 1716 0 +17.95(+1.06%)
Aug 27, 2019 1710 1717 1689 1698 0 -4.82(-0.28%)
Aug 26, 2019 1703 1714 1683 1703 0 +16.56(+0.98%)
Aug 23, 2019 1729 1737 1673 1687 0 -54.30(-3.12%)
Aug 22, 2019 1747 1760 1727 1741 0 -0.64(-0.04%)
Aug 21, 2019 1758 1767 1735 1741 0 -4.02(-0.23%)
Aug 20, 2019 1761 1768 1737 1745 0 -21.32(-1.21%)
Aug 19, 2019 1776 1783 1754 1767 0 +9.80(+0.56%)
Aug 16, 2019 1728 1763 1720 1757 0 +54.23(+3.18%)
Aug 15, 2019 1728 1743 1679 1703 0 -39.21(-2.25%)
Aug 14, 2019 1781 1787 1736 1742 0 -59.75(-3.32%)
Aug 13, 2019 1780 1829 1776 1802 0 +27.83(+1.57%)
Aug 12, 2019 1789 1800 1766 1774 0 -28.10(-1.56%)
Aug 09, 2019 1820 1826 1788 1802 0 -19.54(-1.07%)
Aug 08, 2019 1809 1828 1798 1822 0 +21.30(+1.18%)
Aug 07, 2019 1783 1808 1750 1800 0 -2.72(-0.15%)
Aug 06, 2019 1793 1815 1776 1803 0 +15.42(+0.86%)
Aug 05, 2019 1818 1823 1774 1788 0 -58.26(-3.16%)
Aug 02, 2019 1859 1864 1829 1846 0 -20.16(-1.08%)
Aug 01, 2019 1890 1913 1856 1866 0 -27.42(-1.45%)
Jul 31, 2019 1927 1933 1869 1893 0 -24.20(-1.26%)
Jul 30, 2019 1906 1924 1891 1918 0 +5.64(+0.29%)
Jul 29, 2019 1908 1927 1898 1912 0 +4.32(+0.23%)
Jul 26, 2019 1922 1931 1892 1908 0 -12.40(-0.65%)
Jul 25, 2019 1944 1963 1904 1920 0 -7.05(-0.37%)
Jul 24, 2019 1917 1941 1906 1927 0 +3.80(+0.20%)
Jul 23, 2019 1907 1933 1889 1923 0 +34.38(+1.82%)
Jul 22, 2019 1879 1896 1868 1889 0 +13.05(+0.70%)
Jul 19, 2019 1882 1895 1868 1876 0 +0.71(+0.04%)
Jul 18, 2019 1865 1890 1855 1875 0 +10.68(+0.57%)
Jul 17, 2019 1898 1904 1861 1864 0 -36.12(-1.90%)
Jul 16, 2019 1894 1913 1881 1901 0 +9.27(+0.49%)
Jul 15, 2019 1888 1901 1875 1891 0 -2.64(-0.14%)
Jul 12, 2019 1878 1903 1865 1894 0 +22.53(+1.20%)
Jul 11, 2019 1868 1883 1854 1871 0 +8.58(+0.46%)
Jul 10, 2019 1873 1887 1860 1863 0 -1.00(-0.05%)
Jul 09, 2019 1860 1874 1844 1864 0 -10.59(-0.56%)
Jul 08, 2019 1890 1893 1865 1874 0 -28.37(-1.49%)
Jul 05, 2019 1909 1913 1880 1903 0 -16.83(-0.88%)
Jul 03, 2019 1914 1922 1901 1920 0 +8.82(+0.46%)
Jul 02, 2019 1915 1920 1898 1911 0 +2.41(+0.13%)
Jul 01, 2019 1911 1922 1897 1908 0 +17.58(+0.93%)
Jun 28, 2019 1876 1896 1866 1891 0 +16.81(+0.90%)
Jun 27, 2019 1869 1882 1857 1874 0 +11.97(+0.64%)
Jun 26, 2019 1870 1883 1856 1862 0 -7.82(-0.42%)
Jun 25, 2019 1879 1888 1860 1870 0 -12.45(-0.66%)
Jun 24, 2019 1891 1902 1877 1882 0 -4.46(-0.24%)
Jun 21, 2019 1896 1907 1878 1887 0 -10.12(-0.53%)
Jun 20, 2019 1886 1907 1873 1897 0 +33.56(+1.80%)
Jun 19, 2019 1867 1883 1853 1863 0 +2.32(+0.12%)
Jun 18, 2019 1834 1867 1827 1861 0 +37.97(+2.08%)
Jun 17, 2019 1837 1842 1814 1823 0 -11.22(-0.61%)
Jun 14, 2019 1844 1850 1827 1834 0 -7.07(-0.38%)
Jun 13, 2019 1844 1854 1825 1841 0 +6.12(+0.33%)
Jun 12, 2019 1829 1849 1819 1835 0 +10.25(+0.56%)
Jun 11, 2019 1847 1856 1809 1825 0 -10.67(-0.58%)
Jun 10, 2019 1858 1879 1828 1836 0 -3.66(-0.20%)
Jun 07, 2019 1828 1848 1819 1839 0 +18.73(+1.03%)
Jun 06, 2019 1815 1832 1801 1821 0 +6.46(+0.36%)
Jun 05, 2019 1821 1830 1796 1814 0 +5.96(+0.33%)
Jun 04, 2019 1782 1815 1773 1808 0 +47.49(+2.70%)
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.