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

Heavy Construction Sector (CIX: MSECTOR635 )

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, 2009 1043 1068 1030 1057 0 +26.46(+2.57%)
May 28, 2009 1030 1053 998.21 1031 0 +14.89(+1.47%)
May 27, 2009 1020 1052 1004 1016 0 -3.82(-0.37%)
May 26, 2009 974.91 1024 961.96 1020 0 +42.73(+4.37%)
May 25, 2009 980.79 1004 966.51 976.86 0 +0.00(+0.00%)
May 22, 2009 980.79 1004 966.51 976.86 0 -1.01(-0.10%)
May 21, 2009 979.58 997.65 955.79 977.87 0 -22.74(-2.27%)
May 20, 2009 1012 1048 991.03 1001 0 +0.44(+0.04%)
May 19, 2009 996.09 1015 977.85 1000 0 +7.33(+0.74%)
May 18, 2009 965.58 997.60 958.28 992.84 0 +42.46(+4.47%)
May 15, 2009 956.73 977.15 933.65 950.38 0 -5.92(-0.62%)
May 14, 2009 940.68 972.09 927.32 956.31 0 +17.41(+1.85%)
May 13, 2009 980.12 989.51 931.97 938.89 0 -58.05(-5.82%)
May 12, 2009 997.92 1033 972.67 996.94 0 +25.76(+2.65%)
May 11, 2009 991.32 998.89 953.37 971.18 0 -39.03(-3.86%)
May 08, 2009 961.25 1019 943.03 1010 0 +61.40(+6.47%)
May 07, 2009 971.35 994.30 933.14 948.81 0 +10.27(+1.09%)
May 06, 2009 948.39 968.53 913.03 938.53 0 -13.88(-1.46%)
May 05, 2009 935.50 963.90 915.37 952.41 0 +18.47(+1.98%)
May 04, 2009 935.03 941.87 914.74 933.94 0 +52.07(+5.90%)
May 01, 2009 876.64 898.95 860.31 881.87 0 +2.82(+0.32%)
Apr 30, 2009 905.91 923.85 868.05 879.05 0 -11.93(-1.34%)
Apr 29, 2009 886.67 911.47 867.97 890.97 0 +16.58(+1.90%)
Apr 28, 2009 875.99 895.76 856.66 874.39 0 -22.01(-2.46%)
Apr 27, 2009 903.53 928.52 882.52 896.40 0 -26.22(-2.84%)
Apr 24, 2009 894.13 938.51 886.83 922.62 0 +34.29(+3.86%)
Apr 23, 2009 900.49 909.97 860.09 888.33 0 -2.47(-0.28%)
Apr 22, 2009 869.08 925.27 861.74 890.80 0 +13.42(+1.53%)
Apr 21, 2009 839.02 884.64 825.63 877.38 0 +25.35(+2.98%)
Apr 20, 2009 896.60 901.94 844.17 852.03 0 -68.24(-7.41%)
Apr 17, 2009 922.98 941.68 906.13 920.27 0 -1.20(-0.13%)
Apr 16, 2009 891.98 930.90 874.80 921.47 0 +37.75(+4.27%)
Apr 15, 2009 856.25 890.96 847.99 883.72 0 +21.55(+2.50%)
Apr 14, 2009 862.35 894.51 849.82 862.17 0 -13.41(-1.53%)
Apr 13, 2009 873.65 890.37 841.90 875.58 0 -7.01(-0.79%)
Apr 10, 2009 861.01 889.59 850.45 882.60 0 +0.00(+0.00%)
Apr 09, 2009 861.01 889.59 850.45 882.60 0 +44.84(+5.35%)
Apr 08, 2009 822.75 847.89 814.71 837.76 0 +20.09(+2.46%)
Apr 07, 2009 832.19 843.78 807.84 817.67 0 -32.57(-3.83%)
Apr 06, 2009 837.78 859.59 808.69 850.24 0 -0.67(-0.08%)
Apr 03, 2009 836.02 863.46 822.42 850.91 0 +11.00(+1.31%)
Apr 02, 2009 814.86 862.65 808.66 839.91 0 +49.26(+6.23%)
Apr 01, 2009 763.22 799.48 748.01 790.65 0 +15.95(+2.06%)
Mar 31, 2009 779.98 797.70 758.28 774.70 0 +9.95(+1.30%)
Mar 30, 2009 787.67 793.16 744.31 764.76 0 -51.37(-6.29%)
Mar 27, 2009 834.01 842.32 805.28 816.12 0 -35.66(-4.19%)
Mar 26, 2009 816.99 857.50 813.26 851.79 0 +41.55(+5.13%)
Mar 25, 2009 808.21 840.68 776.27 810.24 0 +5.89(+0.73%)
Mar 24, 2009 814.41 830.10 796.92 804.35 0 -23.17(-2.80%)
Mar 23, 2009 800.83 830.49 795.13 827.51 0 +44.37(+5.67%)
Mar 20, 2009 827.35 834.32 774.00 783.14 0 -50.89(-6.10%)
Mar 19, 2009 839.19 864.04 817.56 834.03 0 +12.36(+1.50%)
Mar 18, 2009 815.03 834.78 781.70 821.67 0 +2.45(+0.30%)
Mar 17, 2009 790.15 820.90 769.29 819.22 0 +33.71(+4.29%)
Mar 16, 2009 796.08 819.46 777.61 785.51 0 -33.23(-4.06%)
Mar 13, 2009 842.54 855.79 791.91 818.74 0 -0.68(-0.08%)
Mar 12, 2009 767.79 826.36 748.30 819.42 0 +57.77(+7.58%)
Mar 11, 2009 775.95 790.70 738.60 761.65 0 -4.86(-0.63%)
Mar 10, 2009 719.66 775.78 713.55 766.51 0 +71.66(+10.31%)
Mar 09, 2009 662.90 723.86 653.73 694.85 0 +24.80(+3.70%)
Mar 06, 2009 675.39 694.42 647.91 670.05 0 +15.59(+2.38%)
Mar 05, 2009 675.90 688.96 644.91 654.46 0 -41.81(-6.00%)
Mar 04, 2009 671.53 711.09 662.46 696.27 0 +50.41(+7.80%)
Mar 03, 2009 661.56 679.58 628.82 645.86 0 -1.78(-0.28%)
Mar 02, 2009 690.65 705.11 641.27 647.64 0 -60.38(-8.53%)
Feb 27, 2009 702.43 735.22 687.55 708.02 0 -12.32(-1.71%)
Feb 26, 2009 739.52 754.94 709.46 720.34 0 +21.96(+3.14%)
Feb 25, 2009 733.80 740.76 679.02 698.38 0 -38.88(-5.27%)
Feb 24, 2009 732.75 761.50 691.21 737.26 0 +1.36(+0.19%)
Feb 23, 2009 786.80 797.72 730.21 735.89 0 -43.82(-5.62%)
Feb 20, 2009 769.98 794.68 747.62 779.72 0 -9.31(-1.18%)
Feb 19, 2009 802.43 829.05 781.22 789.02 0 -3.00(-0.38%)
Feb 18, 2009 817.85 826.16 777.03 792.02 0 -17.47(-2.16%)
Feb 17, 2009 832.88 844.48 799.55 809.49 0 -54.87(-6.35%)
Feb 16, 2009 866.27 892.88 850.25 864.36 0 +0.00(+0.00%)
Feb 13, 2009 866.27 892.88 850.25 864.36 0 -5.62(-0.65%)
Feb 12, 2009 847.44 873.88 824.23 869.98 0 +1.50(+0.17%)
Feb 11, 2009 865.00 887.59 841.40 868.48 0 +3.62(+0.42%)
Feb 10, 2009 891.73 913.40 855.48 864.86 0 -25.55(-2.87%)
Feb 09, 2009 880.21 915.68 861.14 890.41 0 +16.17(+1.85%)
Feb 06, 2009 833.15 883.48 821.37 874.24 0 +49.09(+5.95%)
Feb 05, 2009 811.01 840.77 791.07 825.15 0 +14.27(+1.76%)
Feb 04, 2009 805.66 842.95 797.35 810.89 0 +8.54(+1.07%)
Feb 03, 2009 797.07 817.82 772.06 802.34 0 +11.02(+1.39%)
Feb 02, 2009 781.95 809.07 759.98 791.32 0 -9.67(-1.21%)
Jan 30, 2009 846.77 855.73 789.70 800.99 0 -42.45(-5.03%)
Jan 29, 2009 869.99 877.54 833.85 843.44 0 -43.19(-4.87%)
Jan 28, 2009 863.72 902.40 854.52 886.63 0 +46.45(+5.53%)
Jan 27, 2009 850.14 867.90 819.52 840.18 0 -3.32(-0.39%)
Jan 26, 2009 849.41 887.16 818.88 843.50 0 -8.26(-0.97%)
Jan 23, 2009 809.60 880.20 796.11 851.75 0 +25.13(+3.04%)
Jan 22, 2009 845.78 860.50 805.89 826.63 0 -46.39(-5.31%)
Jan 21, 2009 844.93 878.36 808.37 873.02 0 +40.20(+4.83%)
Jan 20, 2009 895.43 901.58 821.53 832.82 0 -69.31(-7.68%)
Jan 19, 2009 903.38 926.12 854.08 902.13 0 +0.00(+0.00%)
Jan 16, 2009 903.38 926.12 854.08 902.13 0 +21.23(+2.41%)
Jan 15, 2009 862.60 906.16 814.55 880.90 0 +15.23(+1.76%)
Jan 14, 2009 905.64 910.33 848.96 865.67 0 -60.56(-6.54%)
Jan 13, 2009 891.74 938.35 878.52 926.22 0 +26.58(+2.95%)
Jan 12, 2009 963.27 971.71 888.23 899.65 0 -69.87(-7.21%)
Jan 09, 2009 999.96 1009 949.28 969.52 0 -21.56(-2.18%)
Jan 08, 2009 934.98 995.27 923.50 991.08 0 +45.43(+4.80%)
Jan 07, 2009 990.90 994.45 933.31 945.65 0 -58.80(-5.85%)
Jan 06, 2009 1006 1037 972.74 1004 0 +21.07(+2.14%)
Jan 05, 2009 947.99 1005 928.60 983.38 0 +37.49(+3.96%)
Jan 02, 2009 906.71 957.77 890.45 945.90 0 +46.68(+5.19%)
Jan 01, 2009 885.68 927.23 877.22 899.22 0 +0.00(+0.00%)
Dec 31, 2008 885.68 927.23 877.22 899.22 0 +15.28(+1.73%)
Dec 30, 2008 870.53 893.16 851.94 883.94 0 +15.92(+1.83%)
Dec 29, 2008 868.26 887.26 848.81 868.02 0 +3.06(+0.35%)
Dec 26, 2008 857.23 870.84 842.16 864.96 0 +12.10(+1.42%)
Dec 25, 2008 853.51 861.14 831.14 852.86 0 +0.00(+0.00%)
Dec 24, 2008 853.51 861.14 831.14 852.86 0 +7.21(+0.85%)
Dec 23, 2008 841.74 872.93 828.00 845.65 0 +3.47(+0.41%)
Dec 22, 2008 885.81 891.22 815.62 842.18 0 -37.73(-4.29%)
Dec 19, 2008 903.36 920.38 852.75 879.91 0 -30.74(-3.38%)
Dec 18, 2008 969.81 986.13 897.20 910.65 0 -59.51(-6.13%)
Dec 17, 2008 951.30 1015 935.40 970.16 0 +9.81(+1.02%)
Dec 16, 2008 921.18 967.47 904.82 960.35 0 +63.29(+7.06%)
Dec 15, 2008 922.68 943.75 875.65 897.06 0 -12.80(-1.41%)
Dec 12, 2008 860.24 923.71 835.50 909.86 0 -4.79(-0.52%)
Dec 11, 2008 941.91 979.38 899.87 914.65 0 -35.20(-3.71%)
Dec 10, 2008 916.62 969.40 898.76 949.85 0 +55.96(+6.26%)
Dec 09, 2008 912.60 970.35 876.36 893.89 0 -36.01(-3.87%)
Dec 08, 2008 881.02 957.99 863.92 929.90 0 +98.30(+11.82%)
Dec 05, 2008 775.49 836.82 743.19 831.60 0 +37.40(+4.71%)
Dec 04, 2008 818.57 872.88 766.55 794.20 0 -44.56(-5.31%)
Dec 03, 2008 809.99 866.96 774.65 838.77 0 +7.83(+0.94%)
Dec 02, 2008 792.29 845.81 777.23 830.94 0 +62.25(+8.10%)
Dec 01, 2008 815.73 829.43 758.46 768.69 0 -77.41(-9.15%)
Nov 28, 2008 832.82 877.16 816.91 846.10 0 +12.44(+1.49%)
Nov 27, 2008 734.24 855.97 716.44 833.65 0 +0.00(+0.00%)
Nov 26, 2008 734.24 855.97 716.44 833.65 0 +86.32(+11.55%)
Nov 25, 2008 738.99 774.97 705.95 747.33 0 +32.33(+4.52%)
Nov 24, 2008 648.36 739.88 639.49 715.00 0 +91.87(+14.74%)
Nov 21, 2008 596.51 631.01 551.00 623.12 0 +47.91(+8.33%)
Nov 20, 2008 613.89 642.27 563.77 575.22 0 -56.67(-8.97%)
Nov 19, 2008 663.63 683.09 628.09 631.88 0 -36.77(-5.50%)
Nov 18, 2008 688.28 706.43 644.66 668.66 0 -16.33(-2.38%)
Nov 17, 2008 695.35 725.90 671.08 684.99 0 -18.94(-2.69%)
Nov 14, 2008 731.31 760.45 688.95 703.93 0 -48.64(-6.46%)
Nov 13, 2008 700.68 755.72 641.51 752.57 0 +57.31(+8.24%)
Nov 12, 2008 744.50 756.44 689.12 695.25 0 -62.99(-8.31%)
Nov 11, 2008 785.24 798.69 739.56 758.25 0 -43.99(-5.48%)
Nov 10, 2008 863.81 878.12 787.29 802.24 0 -18.59(-2.26%)
Nov 07, 2008 814.50 874.58 779.43 820.83 0 +55.97(+7.32%)
Nov 06, 2008 843.34 855.39 751.15 764.86 0 -112.20(-12.79%)
Nov 05, 2008 959.77 977.97 855.45 877.06 0 -94.54(-9.73%)
Nov 04, 2008 931.57 993.56 908.87 971.60 0 +95.25(+10.87%)
Nov 03, 2008 912.72 946.93 853.68 876.35 0 -37.09(-4.06%)
Oct 31, 2008 888.00 941.70 845.88 913.44 0 +17.55(+1.96%)
Oct 30, 2008 850.50 917.88 821.41 895.89 0 +87.73(+10.86%)
Oct 29, 2008 764.66 861.27 748.86 808.16 0 +44.64(+5.85%)
Oct 28, 2008 746.09 770.34 671.86 763.52 0 +54.95(+7.76%)
Oct 27, 2008 721.20 763.46 691.48 708.57 0 -26.72(-3.63%)
Oct 24, 2008 685.42 773.39 658.50 735.29 0 -43.46(-5.58%)
Oct 23, 2008 824.24 842.95 732.34 778.75 0 -43.78(-5.32%)
Oct 22, 2008 904.77 909.17 789.91 822.53 0 -107.10(-11.52%)
Oct 21, 2008 944.74 986.84 913.64 929.63 0 -34.78(-3.61%)
Oct 20, 2008 930.12 973.13 899.42 964.41 0 +62.64(+6.95%)
Oct 17, 2008 847.27 951.45 820.96 901.77 0 +27.34(+3.13%)
Oct 16, 2008 862.16 893.99 773.18 874.43 0 +42.11(+5.06%)
Oct 15, 2008 957.42 968.13 825.22 832.32 0 -151.00(-15.36%)
Oct 14, 2008 1066 1116 952.42 983.32 0 -32.08(-3.16%)
Oct 13, 2008 928.45 1036 902.90 1015 0 +145.42(+16.71%)
Oct 10, 2008 809.50 920.33 749.66 869.98 0 +2.28(+0.26%)
Oct 09, 2008 945.48 991.92 851.91 867.70 0 -51.29(-5.58%)
Oct 08, 2008 901.33 972.48 838.71 918.99 0 +4.53(+0.50%)
Oct 07, 2008 1046 1061 898.04 914.46 0 -102.96(-10.12%)
Oct 06, 2008 1036 1059 905.39 1017 0 -67.40(-6.21%)
Oct 03, 2008 1090 1186 1066 1085 0 +15.28(+1.43%)
Oct 02, 2008 1203 1217 1043 1070 0 -146.89(-12.08%)
Oct 01, 2008 1249 1273 1177 1216 0 -55.25(-4.34%)
Sep 30, 2008 1185 1290 1159 1272 0 +120.38(+10.46%)
Sep 29, 2008 1274 1292 1107 1151 0 -163.93(-12.46%)
Sep 26, 2008 1312 1340 1275 1315 0 -39.90(-2.94%)
Sep 25, 2008 1344 1378 1302 1355 0 +19.86(+1.49%)
Sep 24, 2008 1388 1398 1319 1335 0 -31.73(-2.32%)
Sep 23, 2008 1463 1480 1351 1367 0 -94.72(-6.48%)
Sep 22, 2008 1508 1535 1436 1462 0 -52.77(-3.48%)
Sep 19, 2008 1489 1578 1440 1514 0 +113.95(+8.14%)
Sep 18, 2008 1392 1426 1292 1401 0 +35.31(+2.59%)
Sep 17, 2008 1372 1432 1310 1365 0 -30.75(-2.20%)
Sep 16, 2008 1294 1416 1268 1396 0 +53.42(+3.98%)
Sep 15, 2008 1410 1433 1319 1343 0 -144.05(-9.69%)
Sep 12, 2008 1416 1507 1393 1487 0 +76.05(+5.39%)
Sep 11, 2008 1337 1418 1305 1411 0 +43.43(+3.18%)
Sep 10, 2008 1317 1387 1304 1367 0 +59.80(+4.57%)
Sep 09, 2008 1424 1430 1299 1307 0 -123.99(-8.66%)
Sep 08, 2008 1522 1547 1404 1431 0 -50.29(-3.39%)
Sep 05, 2008 1469 1503 1417 1482 0 +2.26(+0.15%)
Sep 04, 2008 1539 1554 1451 1479 0 -57.17(-3.72%)
Sep 03, 2008 1600 1623 1511 1537 0 -65.59(-4.09%)
Sep 02, 2008 1712 1721 1587 1602 0 -106.21(-6.22%)
Sep 01, 2008 1728 1746 1699 1708 0 +0.00(+0.00%)
Aug 29, 2008 1728 1746 1699 1708 0 -21.19(-1.23%)
Aug 28, 2008 1740 1764 1702 1730 0 +9.21(+0.54%)
Aug 27, 2008 1688 1731 1668 1720 0 +44.42(+2.65%)
Aug 26, 2008 1632 1691 1624 1676 0 +41.62(+2.55%)
Aug 25, 2008 1698 1707 1618 1634 0 -59.97(-3.54%)
Aug 22, 2008 1711 1725 1666 1694 0 -19.23(-1.12%)
Aug 21, 2008 1705 1760 1663 1713 0 +14.81(+0.87%)
Aug 20, 2008 1653 1709 1619 1699 0 +61.87(+3.78%)
Aug 19, 2008 1620 1657 1588 1637 0 +7.75(+0.48%)
Aug 18, 2008 1646 1670 1609 1629 0 -5.89(-0.36%)
Aug 15, 2008 1681 1696 1612 1635 0 -45.17(-2.69%)
Aug 14, 2008 1705 1744 1649 1680 0 -46.57(-2.70%)
Aug 13, 2008 1652 1744 1621 1727 0 +86.40(+5.27%)
Aug 12, 2008 1769 1787 1581 1640 0 -106.53(-6.10%)
Aug 11, 2008 1762 1787 1694 1747 0 +0.35(+0.02%)
Aug 08, 2008 1771 1803 1694 1746 0 -33.28(-1.87%)
Aug 07, 2008 1817 1834 1751 1780 0 -30.46(-1.68%)
Aug 06, 2008 1747 1834 1713 1810 0 +76.16(+4.39%)
Aug 05, 2008 1741 1766 1693 1734 0 -1.75(-0.10%)
Aug 04, 2008 1841 1861 1723 1736 0 -112.07(-6.06%)
Aug 01, 2008 1870 1918 1825 1848 0 -16.24(-0.87%)
Jul 31, 2008 1948 1968 1845 1864 0 -92.30(-4.72%)
Jul 30, 2008 1862 1972 1837 1956 0 +94.72(+5.09%)
Jul 29, 2008 1862 1885 1810 1862 0 +10.44(+0.56%)
Jul 28, 2008 1889 1924 1839 1851 0 -30.85(-1.64%)
Jul 25, 2008 1840 1905 1829 1882 0 +54.05(+2.96%)
Jul 24, 2008 1912 1935 1808 1828 0 -89.48(-4.67%)
Jul 23, 2008 1992 2018 1889 1918 0 -68.35(-3.44%)
Jul 22, 2008 2010 2040 1949 1986 0 -27.28(-1.36%)
Jul 21, 2008 1975 2029 1955 2013 0 +46.95(+2.39%)
Jul 18, 2008 1994 2026 1933 1966 0 -21.24(-1.07%)
Jul 17, 2008 2000 2041 1936 1987 0 -660.23(-24.94%)
Jul 16, 2008 2660 2691 2561 2648 0 -9.03(-0.34%)
Jul 15, 2008 2698 2746 2605 2657 0 -75.49(-2.76%)
Jul 14, 2008 2746 2779 2685 2732 0 +12.23(+0.45%)
Jul 11, 2008 2666 2759 2642 2720 0 -8.76(-0.32%)
Jul 10, 2008 2645 2756 2609 2729 0 +113.36(+4.33%)
Jul 09, 2008 2647 2716 2597 2615 0 -25.66(-0.97%)
Jul 08, 2008 2690 2713 2564 2641 0 -57.34(-2.13%)
Jul 07, 2008 2779 2815 2638 2698 0 -52.75(-1.92%)
Jul 04, 2008 2807 2847 2659 2751 0 +0.00(+0.00%)
Jul 03, 2008 2807 2847 2659 2751 0 -57.18(-2.04%)
Jul 02, 2008 2984 2998 2796 2808 0 -165.05(-5.55%)
Jul 01, 2008 2874 2986 2845 2973 0 +53.67(+1.84%)
Jun 30, 2008 2908 2946 2864 2920 0 +11.33(+0.39%)
Jun 27, 2008 2877 2934 2827 2908 0 +14.38(+0.50%)
Jun 26, 2008 2961 2980 2855 2894 0 -92.56(-3.10%)
Jun 25, 2008 3022 3043 2924 2986 0 -11.06(-0.37%)
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.