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

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 24, 2011 981.46 990.38 976.60 984.03 0 +5.08(+0.52%)
May 23, 2011 983.59 991.90 975.70 978.95 0 -15.83(-1.59%)
May 20, 2011 1003 1008 990.28 994.78 0 -14.62(-1.45%)
May 19, 2011 1015 1017 999.79 1009 0 -3.08(-0.30%)
May 18, 2011 1002 1016 996.09 1012 0 +12.24(+1.22%)
May 17, 2011 998.66 1005 985.76 1000 0 +7.02(+0.71%)
May 16, 2011 999.90 1007 990.91 993.22 0 -15.85(-1.57%)
May 13, 2011 1029 1029 1000 1009 0 -17.56(-1.71%)
May 12, 2011 1021 1031 1011 1027 0 +0.75(+0.07%)
May 11, 2011 1037 1044 1022 1026 0 -13.90(-1.34%)
May 10, 2011 1034 1045 1028 1040 0 +8.62(+0.84%)
May 09, 2011 1030 1037 1022 1031 0 -3.70(-0.36%)
May 06, 2011 1038 1049 1031 1035 0 +14.74(+1.44%)
May 05, 2011 1022 1030 1009 1020 0 -6.11(-0.60%)
May 04, 2011 1038 1041 1022 1026 0 -8.12(-0.79%)
May 03, 2011 1041 1046 1026 1034 0 -9.35(-0.90%)
May 02, 2011 1044 1048 1040 1044 0 +0.60(+0.06%)
Apr 29, 2011 1050 1053 1034 1043 0 -10.16(-0.96%)
Apr 28, 2011 1047 1057 1039 1053 0 +5.71(+0.55%)
Apr 27, 2011 1055 1056 1035 1048 0 -7.95(-0.75%)
Apr 26, 2011 1055 1062 1043 1056 0 +1.21(+0.11%)
Apr 25, 2011 1057 1063 1047 1054 0 -3.29(-0.31%)
Apr 21, 2011 1055 1065 1047 1058 0 +13.14(+1.26%)
Apr 20, 2011 1036 1047 1025 1044 0 +21.83(+2.13%)
Apr 19, 2011 1027 1035 1017 1023 0 -1.27(-0.12%)
Apr 18, 2011 1032 1038 1007 1024 0 -22.01(-2.10%)
Apr 15, 2011 1040 1056 1032 1046 0 +10.17(+0.98%)
Apr 14, 2011 1031 1040 1023 1036 0 +3.08(+0.30%)
Apr 13, 2011 1041 1045 1025 1033 0 -0.32(-0.03%)
Apr 12, 2011 1036 1044 1025 1033 0 -2.99(-0.29%)
Apr 11, 2011 1037 1048 1029 1036 0 +0.89(+0.09%)
Apr 08, 2011 1046 1049 1029 1035 0 +4.55(+0.44%)
Apr 07, 2011 1043 1049 1025 1031 0 -10.34(-0.99%)
Apr 06, 2011 1042 1051 1035 1041 0 -2.23(-0.21%)
Apr 05, 2011 1043 1052 1032 1043 0 -4.86(-0.46%)
Apr 04, 2011 1053 1058 1043 1048 0 -3.57(-0.34%)
Apr 01, 2011 1043 1062 1037 1052 0 +10.69(+1.03%)
Mar 31, 2011 1042 1050 1034 1041 0 -9.01(-0.86%)
Mar 30, 2011 1045 1053 1042 1050 0 +20.16(+1.96%)
Mar 29, 2011 1033 1040 1023 1030 0 -7.66(-0.74%)
Mar 28, 2011 1044 1055 1034 1037 0 -11.56(-1.10%)
Mar 25, 2011 1051 1059 1039 1049 0 -5.69(-0.54%)
Mar 24, 2011 1050 1059 1045 1055 0 -1.83(-0.17%)
Mar 23, 2011 1051 1063 1042 1056 0 -3.51(-0.33%)
Mar 22, 2011 1060 1067 1049 1060 0 +4.01(+0.38%)
Mar 21, 2011 1050 1058 1045 1056 0 +19.61(+1.89%)
Mar 18, 2011 1033 1045 1025 1036 0 +14.98(+1.47%)
Mar 17, 2011 1015 1032 1008 1021 0 +26.62(+2.68%)
Mar 16, 2011 1023 1030 992.23 994.70 0 -30.09(-2.94%)
Mar 15, 2011 1014 1042 1006 1025 0 -31.23(-2.96%)
Mar 14, 2011 1051 1063 1041 1056 0 -29.94(-2.76%)
Mar 11, 2011 1077 1092 1074 1086 0 -1.43(-0.13%)
Mar 10, 2011 1099 1105 1082 1087 0 -26.20(-2.35%)
Mar 09, 2011 1116 1123 1103 1114 0 -7.41(-0.66%)
Mar 08, 2011 1103 1125 1100 1121 0 +16.45(+1.49%)
Mar 07, 2011 1119 1124 1092 1105 0 -12.23(-1.10%)
Mar 04, 2011 1126 1132 1111 1117 0 -17.14(-1.51%)
Mar 03, 2011 1114 1136 1111 1134 0 +25.02(+2.26%)
Mar 02, 2011 1108 1118 1100 1109 0 -4.43(-0.40%)
Mar 01, 2011 1132 1139 1109 1113 0 -15.81(-1.40%)
Feb 28, 2011 1130 1137 1123 1129 0 +6.22(+0.55%)
Feb 25, 2011 1107 1126 1105 1123 0 +20.12(+1.82%)
Feb 24, 2011 1102 1109 1089 1103 0 -0.42(-0.04%)
Feb 23, 2011 1111 1114 1095 1103 0 -9.64(-0.87%)
Feb 22, 2011 1131 1138 1111 1113 0 -43.83(-3.79%)
Feb 18, 2011 1157 1157 1157 0 -0.35(-0.03%)
Feb 17, 2011 1137 1161 1132 1157 0 +6.42(+0.56%)
Feb 16, 2011 1153 1161 1141 1151 0 +14.29(+1.26%)
Feb 15, 2011 1128 1145 1122 1136 0 +1.08(+0.10%)
Feb 14, 2011 1129 1141 1125 1135 0 +8.22(+0.73%)
Feb 11, 2011 1117 1131 1111 1127 0 +4.99(+0.44%)
Feb 10, 2011 1109 1125 1104 1122 0 +7.94(+0.71%)
Feb 09, 2011 1117 1121 1105 1114 0 -13.13(-1.16%)
Feb 08, 2011 1118 1133 1114 1127 0 +8.63(+0.77%)
Feb 07, 2011 1106 1125 1102 1119 0 +14.33(+1.30%)
Feb 04, 2011 1103 1112 1090 1104 0 +2.12(+0.19%)
Feb 03, 2011 1109 1117 1082 1102 0 -6.65(-0.60%)
Feb 02, 2011 1102 1115 1095 1109 0 +6.69(+0.61%)
Feb 01, 2011 1091 1104 1084 1102 0 +19.01(+1.76%)
Jan 31, 2011 1076 1088 1071 1083 0 +15.99(+1.50%)
Jan 28, 2011 1093 1102 1064 1067 0 -29.12(-2.66%)
Jan 27, 2011 1091 1100 1083 1096 0 +3.10(+0.28%)
Jan 26, 2011 1099 1104 1084 1093 0 -5.04(-0.46%)
Jan 25, 2011 1099 1109 1084 1098 0 -2.00(-0.18%)
Jan 24, 2011 1095 1104 1088 1100 0 +3.48(+0.32%)
Jan 21, 2011 1107 1111 1093 1097 0 -14.71(-1.32%)
Jan 20, 2011 1111 1118 1097 1111 0 -7.06(-0.63%)
Jan 19, 2011 1141 1145 1115 1118 0 -22.53(-1.97%)
Jan 18, 2011 1122 1144 1113 1141 0 +2.73(+0.24%)
Jan 14, 2011 1138 1138 1138 0 -0.31(-0.03%)
Jan 13, 2011 1129 1149 1122 1139 0 +21.08(+1.89%)
Jan 12, 2011 1108 1125 1103 1117 0 +12.01(+1.09%)
Jan 11, 2011 1110 1114 1096 1105 0 -3.76(-0.34%)
Jan 10, 2011 1108 1117 1092 1109 0 +6.62(+0.60%)
Jan 07, 2011 1107 1112 1089 1103 0 -5.33(-0.48%)
Jan 06, 2011 1104 1115 1095 1108 0 +18.44(+1.69%)
Jan 05, 2011 1064 1096 1061 1090 0 +17.46(+1.63%)
Jan 04, 2011 1081 1084 1062 1072 0 -12.42(-1.15%)
Jan 03, 2011 1079 1092 1070 1084 0 +11.98(+1.12%)
Dec 31, 2010 1066 1077 1061 1072 0 +4.67(+0.44%)
Dec 30, 2010 1073 1081 1066 1068 0 -9.72(-0.90%)
Dec 29, 2010 1077 1084 1071 1078 0 -2.58(-0.24%)
Dec 28, 2010 1083 1085 1073 1080 0 +3.59(+0.33%)
Dec 27, 2010 1069 1081 1061 1077 0 +5.63(+0.53%)
Dec 23, 2010 1071 1076 1065 1071 0 -0.90(-0.08%)
Dec 22, 2010 1066 1074 1063 1072 0 +9.50(+0.89%)
Dec 21, 2010 1056 1067 1054 1062 0 +5.88(+0.56%)
Dec 20, 2010 1060 1064 1049 1056 0 -2.14(-0.20%)
Dec 17, 2010 1064 1071 1054 1059 0 -4.46(-0.42%)
Dec 16, 2010 1056 1064 1047 1063 0 +12.82(+1.22%)
Dec 15, 2010 1055 1062 1045 1050 0 -7.16(-0.68%)
Dec 14, 2010 1056 1065 1050 1057 0 +14.62(+1.40%)
Dec 10, 2010 1043 1048 1029 1043 0 -3.42(-0.33%)
Dec 09, 2010 1046 1051 1032 1046 0 +15.69(+1.52%)
Dec 08, 2010 1018 1034 1011 1030 0 +10.11(+0.99%)
Dec 07, 2010 1029 1036 1014 1020 0 -1.41(-0.14%)
Dec 06, 2010 1013 1026 1009 1022 0 +4.54(+0.45%)
Dec 03, 2010 1011 1019 1002 1017 0 -1.14(-0.11%)
Dec 02, 2010 990.92 1020 989.23 1018 0 +31.84(+3.23%)
Dec 01, 2010 971.86 989.77 966.57 986.53 0 +25.69(+2.67%)
Nov 30, 2010 955.20 967.97 950.10 960.84 0 -7.91(-0.82%)
Nov 29, 2010 959.92 975.18 954.66 968.75 0 +5.92(+0.62%)
Nov 26, 2010 966.01 973.71 957.36 962.83 0 -23.33(-2.37%)
Nov 24, 2010 973.79 986.16 986.16 986.16 0 +21.27(+2.20%)
Nov 23, 2010 964.45 976.37 956.58 964.89 0 -14.61(-1.49%)
Nov 22, 2010 978.69 984.78 969.89 979.50 0 -4.03(-0.41%)
Nov 19, 2010 980.76 987.14 973.09 983.53 0 +4.12(+0.42%)
Nov 18, 2010 979.99 990.65 974.34 979.41 0 +23.71(+2.48%)
Nov 17, 2010 954.29 962.47 948.76 955.70 0 +5.43(+0.57%)
Nov 16, 2010 953.15 963.25 943.69 950.27 0 -8.48(-0.88%)
Nov 15, 2010 960.42 970.75 954.43 958.75 0 +3.11(+0.33%)
Nov 12, 2010 958.22 965.24 947.60 955.64 0 -6.10(-0.63%)
Nov 11, 2010 965.55 972.86 954.49 961.74 0 -3.49(-0.36%)
Nov 10, 2010 958.70 967.76 949.15 965.23 0 +17.95(+1.90%)
Nov 09, 2010 959.39 962.23 941.65 947.28 0 -14.69(-1.53%)
Nov 08, 2010 965.41 971.08 955.10 961.97 0 -10.10(-1.04%)
Nov 05, 2010 961.91 982.34 960.99 972.07 0 +14.88(+1.55%)
Nov 04, 2010 941.85 958.98 937.58 957.19 0 +20.80(+2.22%)
Nov 03, 2010 932.02 939.18 920.17 936.39 0 +6.52(+0.70%)
Nov 02, 2010 933.88 937.76 923.68 929.88 0 +14.78(+1.62%)
Nov 01, 2010 923.28 927.28 908.87 915.10 0 -12.29(-1.32%)
Oct 29, 2010 930.10 936.37 916.22 927.38 0 -11.04(-1.18%)
Oct 28, 2010 943.77 947.13 933.50 938.42 0 -3.82(-0.41%)
Oct 27, 2010 924.80 944.65 920.88 942.23 0 +1.65(+0.18%)
Oct 25, 2010 943.00 947.25 934.66 940.59 0 +7.75(+0.83%)
Oct 22, 2010 930.21 936.78 925.27 932.84 0 +11.87(+1.29%)
Oct 21, 2010 927.36 940.22 913.45 920.97 0 -3.77(-0.41%)
Oct 20, 2010 921.60 931.60 914.43 924.74 0 +9.87(+1.08%)
Oct 19, 2010 912.67 929.09 905.94 914.87 0 -7.44(-0.81%)
Oct 18, 2010 910.57 926.14 904.78 922.31 0 +17.67(+1.95%)
Oct 15, 2010 908.34 916.16 890.50 904.64 0 -10.31(-1.13%)
Oct 14, 2010 911.57 924.16 898.63 914.95 0 +9.96(+1.10%)
Oct 13, 2010 905.26 912.24 897.55 904.99 0 +1.96(+0.22%)
Oct 12, 2010 898.85 906.23 892.08 903.03 0 +351.65(+63.78%)
Oct 11, 2010 549.24 556.25 549.15 551.37 0 -4.01(-0.72%)
Oct 08, 2010 550.37 556.17 546.73 555.39 0 +10.32(+1.89%)
Oct 07, 2010 545.24 552.94 543.46 545.07 0 +1.54(+0.28%)
Oct 06, 2010 535.90 545.88 536.20 543.53 0 +18.81(+3.58%)
Oct 05, 2010 516.06 528.47 517.58 524.72 0 +11.77(+2.30%)
Oct 04, 2010 513.02 518.65 509.95 512.95 0 -10.32(-1.97%)
Oct 01, 2010 520.20 526.89 516.88 523.26 0 +11.01(+2.15%)
Sep 30, 2010 515.20 522.88 510.10 512.25 0 -358.50(-41.17%)
Sep 29, 2010 513.57 876.47 867.80 870.75 0 -0.81(-0.09%)
Sep 28, 2010 512.90 873.60 862.94 871.56 0 -2.16(-0.25%)
Sep 27, 2010 521.30 879.98 871.13 873.72 0 -5.45(-0.62%)
Sep 24, 2010 520.08 884.47 872.38 879.17 0 +9.81(+1.13%)
Sep 23, 2010 515.06 877.25 865.78 869.36 0 -5.60(-0.64%)
Sep 22, 2010 518.75 879.47 868.96 874.96 0 +2.90(+0.33%)
Sep 21, 2010 526.84 885.89 870.25 872.07 0 -15.39(-1.73%)
Sep 20, 2010 526.30 888.06 879.19 887.46 0 +8.56(+0.97%)
Sep 17, 2010 522.82 881.37 874.57 878.90 0 -13.22(-1.48%)
Sep 15, 2010 530.26 893.88 883.41 892.11 0 -3.48(-0.39%)
Sep 14, 2010 538.50 898.88 891.17 895.60 0 -4.73(-0.53%)
Sep 13, 2010 539.95 902.02 894.65 900.32 0 +8.70(+0.98%)
Sep 10, 2010 530.86 893.13 884.00 891.62 0 +4.45(+0.50%)
Sep 09, 2010 543.00 899.78 884.27 887.17 0 -5.62(-0.63%)
Sep 08, 2010 541.71 897.93 888.72 892.79 0 -3.73(-0.42%)
Sep 07, 2010 544.37 901.60 893.14 896.51 0 -3.19(-0.35%)
Sep 03, 2010 899.70 899.70 899.70 0 +8.00(+0.90%)
Sep 02, 2010 535.33 893.12 885.19 891.70 0 +0.64(+0.07%)
Sep 01, 2010 531.47 892.37 882.30 891.06 0 +9.50(+1.08%)
Aug 31, 2010 527.17 885.93 876.87 881.56 0 -5.94(-0.67%)
Aug 30, 2010 536.89 894.36 885.26 887.50 0 -2.88(-0.32%)
Aug 27, 2010 537.58 893.85 882.57 890.38 0 +12.19(+1.39%)
Aug 26, 2010 530.20 889.57 876.33 878.19 0 -11.57(-1.30%)
Aug 25, 2010 538.03 893.79 882.08 889.76 0 -5.50(-0.61%)
Aug 24, 2010 547.52 904.85 893.24 895.26 0 -8.69(-0.96%)
Aug 23, 2010 558.08 914.33 902.71 903.95 0 -6.23(-0.68%)
Aug 20, 2010 552.75 911.19 901.96 910.17 0 +2.32(+0.26%)
Aug 19, 2010 561.86 919.18 901.45 907.85 0 -3.92(-0.43%)
Aug 18, 2010 559.99 916.72 906.72 911.77 0 +4.22(+0.46%)
Aug 17, 2010 552.84 912.40 900.87 907.56 0 +3.76(+0.42%)
Aug 16, 2010 551.60 909.64 899.96 903.80 0 +0.48(+0.05%)
Aug 13, 2010 552.42 911.45 901.99 903.32 0 -2.32(-0.26%)
Aug 12, 2010 551.84 909.88 901.37 905.64 0 -6.19(-0.68%)
Aug 11, 2010 570.66 923.97 910.02 911.83 0 -18.92(-2.03%)
Aug 10, 2010 581.41 939.24 926.11 930.75 0 -3.67(-0.39%)
Aug 09, 2010 578.76 936.95 928.62 934.42 0 +7.24(+0.78%)
Aug 06, 2010 571.06 930.24 919.15 927.19 0 +5.60(+0.61%)
Aug 05, 2010 565.51 924.05 912.48 921.59 0 +2.07(+0.22%)
Aug 04, 2010 561.96 922.83 909.94 919.52 0 +6.22(+0.68%)
Aug 03, 2010 566.59 922.52 911.43 913.30 0 -2.29(-0.25%)
Aug 02, 2010 554.01 917.02 903.59 915.59 0 +13.31(+1.48%)
Jul 30, 2010 556.20 906.62 881.29 902.28 0 -1.39(-0.15%)
Jul 29, 2010 552.14 910.20 897.05 903.68 0 +3.48(+0.39%)
Jul 28, 2010 548.28 906.83 897.27 900.19 0 +2.23(+0.25%)
Jul 27, 2010 546.83 903.86 894.58 897.97 0 +0.63(+0.07%)
Jul 26, 2010 539.01 897.95 886.97 897.33 0 +3.28(+0.37%)
Jul 23, 2010 535.18 896.16 883.54 894.05 0 +4.19(+0.47%)
Jul 22, 2010 531.87 892.19 881.84 889.86 0 +15.90(+1.82%)
Jul 21, 2010 534.07 888.51 872.91 873.96 0 -17.96(-2.01%)
Jul 20, 2010 538.12 898.25 883.99 891.91 0 -7.29(-0.81%)
Jul 19, 2010 541.64 900.35 889.40 899.20 0 +7.18(+0.80%)
Jul 16, 2010 540.63 905.83 889.72 892.02 0 -15.63(-1.72%)
Jul 15, 2010 564.05 910.62 899.50 907.65 0 -1.04(-0.11%)
Jul 14, 2010 566.54 913.53 904.49 908.69 0 -5.73(-0.63%)
Jul 13, 2010 561.68 917.33 902.42 914.42 0 +8.99(+0.99%)
Jul 12, 2010 550.60 909.65 899.52 905.43 0 +3.48(+0.39%)
Jul 09, 2010 547.85 902.89 894.70 901.95 0 -0.40(-0.04%)
Jul 08, 2010 548.92 906.97 892.86 902.36 0 +8.19(+0.92%)
Jul 07, 2010 534.12 896.09 884.04 894.17 0 +3.17(+0.36%)
Jul 06, 2010 547.72 902.76 886.11 891.00 0 +5.61(+0.63%)
Jul 02, 2010 534.69 892.50 880.82 885.39 0 -3.79(-0.43%)
Jul 01, 2010 538.65 894.80 881.09 889.18 0 -1.28(-0.14%)
Jun 30, 2010 542.48 900.31 888.47 890.45 0 -0.64(-0.07%)
Jun 29, 2010 559.09 909.81 888.87 891.10 0 -31.90(-3.46%)
Jun 25, 2010 571.45 926.86 914.20 923.00 0 +4.56(+0.50%)
Jun 24, 2010 576.71 926.82 914.93 918.44 0 -5.94(-0.64%)
Jun 23, 2010 577.76 930.51 919.38 924.38 0 -1.20(-0.13%)
Jun 22, 2010 582.46 939.68 924.95 925.58 0 -2.17(-0.23%)
Jun 21, 2010 596.87 945.90 925.85 927.75 0 -9.65(-1.03%)
Jun 18, 2010 590.48 941.15 933.92 937.40 0 -1.67(-0.18%)
Jun 17, 2010 601.28 950.71 934.46 939.08 0 -7.79(-0.82%)
Jun 16, 2010 595.69 952.55 942.75 946.87 0 -1.23(-0.13%)
Jun 15, 2010 595.80 952.55 937.68 948.10 0 +12.40(+1.32%)
Jun 14, 2010 598.78 949.46 931.71 935.70 0 -6.16(-0.65%)
Jun 11, 2010 934.02 943.39 931.95 941.86 0 -3.27(-0.35%)
Jun 10, 2010 589.57 952.68 929.61 945.13 0 +20.97(+2.27%)
Jun 09, 2010 588.08 935.23 922.09 924.15 0 -6.83(-0.73%)
Jun 08, 2010 911.36 935.14 918.95 930.98 0 +6.46(+0.70%)
Jun 07, 2010 590.35 942.73 922.44 924.52 0 -17.08(-1.81%)
Jun 04, 2010 598.55 953.79 939.11 941.60 0 -15.39(-1.61%)
Jun 03, 2010 607.54 961.16 949.18 957.00 0 +4.60(+0.48%)
Jun 02, 2010 577.30 953.80 939.34 952.40 0 +4.56(+0.48%)
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.