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 31, 2013 1316 1331 1300 1304 0 -42.91(-3.19%)
May 30, 2013 1330 1356 1322 1347 0 +10.79(+0.81%)
May 29, 2013 1323 1345 1312 1336 0 -13.19(-0.98%)
May 28, 2013 1336 1365 1327 1350 0 +28.35(+2.15%)
May 24, 2013 1321 1321 1321 0 -17.07(-1.28%)
May 23, 2013 1316 1343 1296 1338 0 -44.40(-3.21%)
May 22, 2013 1392 1420 1376 1383 0 -13.21(-0.95%)
May 21, 2013 1402 1406 1387 1396 0 -7.20(-0.51%)
May 20, 2013 1391 1413 1387 1403 0 +11.30(+0.81%)
May 17, 2013 1370 1395 1368 1392 0 +43.07(+3.19%)
May 16, 2013 1358 1371 1342 1349 0 -22.93(-1.67%)
May 15, 2013 1352 1379 1336 1372 0 +20.02(+1.48%)
May 13, 2013 1342 1363 1337 1352 0 +52.33(+4.03%)
May 10, 2013 1279 1317 1271 1299 0 +31.70(+2.50%)
May 09, 2013 1259 1287 1255 1268 0 +25.41(+2.05%)
May 08, 2013 1236 1247 1227 1242 0 +3.38(+0.27%)
May 07, 2013 1241 1249 1231 1239 0 -14.21(-1.13%)
May 06, 2013 1256 1266 1247 1253 0 -4.46(-0.35%)
May 03, 2013 1229 1268 1210 1258 0 +47.20(+3.90%)
May 02, 2013 1196 1213 1186 1210 0 +22.13(+1.86%)
May 01, 2013 1213 1220 1186 1188 0 -43.04(-3.50%)
Apr 30, 2013 1226 1233 1216 1231 0 +7.53(+0.62%)
Apr 29, 2013 1211 1231 1209 1224 0 +6.73(+0.55%)
Apr 26, 2013 1220 1224 1189 1217 0 +20.45(+1.71%)
Apr 25, 2013 1189 1212 1184 1197 0 +13.61(+1.15%)
Apr 24, 2013 1182 1192 1171 1183 0 -5.28(-0.44%)
Apr 23, 2013 1177 1194 1173 1188 0 +13.13(+1.12%)
Apr 22, 2013 1173 1181 1158 1175 0 -0.77(-0.07%)
Apr 19, 2013 1168 1179 1158 1176 0 +15.56(+1.34%)
Apr 18, 2013 1168 1172 1151 1160 0 -2.57(-0.22%)
Apr 17, 2013 1181 1186 1150 1163 0 -30.64(-2.57%)
Apr 16, 2013 1209 1218 1175 1193 0 +15.94(+1.35%)
Apr 15, 2013 1208 1217 1175 1178 0 -33.50(-2.77%)
Apr 12, 2013 1222 1226 1197 1211 0 -0.18(-0.01%)
Apr 11, 2013 1200 1223 1195 1211 0 +33.87(+2.88%)
Apr 10, 2013 1159 1188 1158 1177 0 +43.43(+3.83%)
Apr 09, 2013 1129 1143 1120 1134 0 -3.86(-0.34%)
Apr 08, 2013 1118 1142 1114 1138 0 +39.36(+3.58%)
Apr 05, 2013 1087 1102 1069 1098 0 -3.13(-0.28%)
Apr 04, 2013 1091 1107 1082 1102 0 +36.17(+3.40%)
Apr 03, 2013 1097 1100 1059 1065 0 -32.03(-2.92%)
Apr 02, 2013 1090 1103 1085 1097 0 +17.56(+1.63%)
Apr 01, 2013 1103 1108 1074 1080 0 -36.38(-3.26%)
Mar 28, 2013 1116 1116 1116 0 +3.64(+0.33%)
Mar 27, 2013 1107 1116 1092 1113 0 -0.58(-0.05%)
Mar 26, 2013 1114 1118 1106 1113 0 +3.37(+0.30%)
Mar 25, 2013 1123 1128 1103 1110 0 -11.25(-1.00%)
Mar 22, 2013 1122 1127 1116 1121 0 +4.97(+0.45%)
Mar 21, 2013 1122 1131 1111 1116 0 -7.77(-0.69%)
Mar 20, 2013 1110 1128 1108 1124 0 +20.47(+1.86%)
Mar 19, 2013 1112 1118 1091 1103 0 -6.15(-0.55%)
Mar 18, 2013 1108 1120 1101 1110 0 -10.40(-0.93%)
Mar 15, 2013 1119 1126 1111 1120 0 -10.77(-0.95%)
Mar 14, 2013 1126 1144 1116 1131 0 +2.91(+0.26%)
Mar 13, 2013 1114 1130 1108 1128 0 +16.80(+1.51%)
Mar 12, 2013 1110 1117 1104 1111 0 -11.12(-0.99%)
Mar 11, 2013 1113 1126 1109 1122 0 +19.19(+1.74%)
Mar 08, 2013 1100 1112 1095 1103 0 +3.95(+0.36%)
Mar 07, 2013 1093 1108 1087 1099 0 -2.50(-0.23%)
Mar 06, 2013 1093 1113 1087 1101 0 +15.35(+1.41%)
Mar 05, 2013 1078 1095 1076 1086 0 +11.34(+1.06%)
Mar 04, 2013 1064 1077 1058 1075 0 +12.20(+1.15%)
Mar 01, 2013 1047 1066 1037 1063 0 +21.15(+2.03%)
Feb 28, 2013 1043 1052 1036 1041 0 -6.22(-0.59%)
Feb 27, 2013 1037 1053 1031 1048 0 +6.07(+0.58%)
Feb 26, 2013 1043 1052 1028 1042 0 -14.59(-1.38%)
Feb 22, 2013 1047 1059 1043 1056 0 +18.44(+1.78%)
Feb 21, 2013 1052 1053 1032 1038 0 -15.09(-1.43%)
Feb 20, 2013 1064 1076 1052 1053 0 -4.68(-0.44%)
Feb 15, 2013 1058 1058 1058 0 -1.58(-0.15%)
Feb 14, 2013 1056 1064 1048 1059 0 -3.52(-0.33%)
Feb 13, 2013 1067 1073 1058 1063 0 -8.01(-0.75%)
Feb 12, 2013 1065 1074 1063 1071 0 +12.79(+1.21%)
Feb 11, 2013 1050 1064 1045 1058 0 +7.44(+0.71%)
Feb 08, 2013 1055 1061 1045 1050 0 -2.50(-0.24%)
Feb 07, 2013 1044 1062 1029 1053 0 +17.27(+1.67%)
Feb 06, 2013 1023 1039 1018 1036 0 +9.44(+0.92%)
Feb 04, 2013 1033 1038 1022 1026 0 -15.31(-1.47%)
Feb 01, 2013 1028 1048 1025 1041 0 +6.32(+0.61%)
Jan 31, 2013 1031 1042 1020 1035 0 +6.11(+0.59%)
Jan 30, 2013 1024 1039 1019 1029 0 +9.16(+0.90%)
Jan 29, 2013 1006 1027 1004 1020 0 +20.33(+2.03%)
Jan 28, 2013 1001 1007 991.04 999.56 0 -2.56(-0.26%)
Jan 25, 2013 996.87 1007 987.79 1002 0 +3.62(+0.36%)
Jan 24, 2013 989.89 1008 987.24 998.50 0 +23.85(+2.45%)
Jan 23, 2013 976.20 983.43 968.47 974.65 0 -15.95(-1.61%)
Jan 22, 2013 982.90 997.31 976.57 990.60 0 +7.77(+0.79%)
Jan 18, 2013 982.83 982.83 982.83 0 +4.97(+0.51%)
Jan 17, 2013 970.96 982.26 966.64 977.86 0 +9.72(+1.00%)
Jan 16, 2013 971.95 977.64 962.90 968.14 0 -12.82(-1.31%)
Jan 15, 2013 970.42 982.16 966.81 980.97 0 -3.99(-0.40%)
Jan 14, 2013 984.30 990.41 978.43 984.95 0 +2.21(+0.22%)
Jan 12, 2013 976.99 987.59 974.23 982.75 0 +0.00(+0.00%)
Jan 11, 2013 976.99 987.59 974.23 982.75 0 -4.12(-0.42%)
Jan 10, 2013 983.42 990.76 977.38 986.87 0 +3.81(+0.39%)
Jan 09, 2013 987.25 990.64 975.74 983.06 0 +13.95(+1.44%)
Jan 08, 2013 975.09 981.97 959.83 969.11 0 -18.05(-1.83%)
Jan 07, 2013 985.66 992.36 973.91 987.16 0 -20.35(-2.02%)
Jan 04, 2013 992.10 1014 989.85 1008 0 +11.15(+1.12%)
Jan 03, 2013 998.82 1007 987.79 996.36 0 -6.24(-0.62%)
Jan 02, 2013 991.29 1004 962.67 1003 0 +40.18(+4.17%)
Dec 31, 2012 962.42 962.42 962.42 0 +16.46(+1.74%)
Dec 28, 2012 947.88 953.45 941.70 945.96 0 -4.15(-0.44%)
Dec 27, 2012 948.68 955.28 936.81 950.11 0 +10.79(+1.15%)
Dec 26, 2012 941.68 945.26 935.92 939.32 0 +18.99(+2.06%)
Dec 24, 2012 920.34 920.34 920.34 0 +3.34(+0.36%)
Dec 21, 2012 907.76 920.57 902.85 916.99 0 -4.61(-0.50%)
Dec 20, 2012 915.25 924.54 902.30 921.61 0 +15.72(+1.74%)
Dec 19, 2012 901.09 918.85 894.48 905.88 0 +9.48(+1.06%)
Dec 18, 2012 879.38 897.18 875.69 896.40 0 +33.68(+3.90%)
Dec 17, 2012 851.31 863.68 848.15 862.73 0 +17.79(+2.11%)
Dec 14, 2012 841.14 847.28 833.55 844.94 0 +3.68(+0.44%)
Dec 13, 2012 839.80 846.03 834.54 841.26 0 +6.61(+0.79%)
Dec 12, 2012 836.69 844.76 831.39 834.65 0 +5.31(+0.64%)
Dec 11, 2012 823.13 834.10 820.29 829.34 0 +7.51(+0.91%)
Dec 10, 2012 824.63 829.25 814.22 821.83 0 -10.94(-1.31%)
Dec 07, 2012 825.16 834.66 820.37 832.77 0 +14.13(+1.73%)
Dec 06, 2012 815.83 821.70 810.33 818.64 0 +6.09(+0.75%)
Dec 05, 2012 806.59 817.22 804.50 812.55 0 +7.13(+0.89%)
Dec 04, 2012 809.19 814.41 802.95 805.42 0 -9.54(-1.17%)
Nov 30, 2012 814.78 818.79 809.45 814.96 0 -1.29(-0.16%)
Nov 29, 2012 816.61 824.31 810.36 816.25 0 +4.17(+0.51%)
Nov 28, 2012 802.42 816.65 796.24 812.08 0 +0.77(+0.10%)
Nov 27, 2012 814.93 817.40 807.70 811.30 0 -3.61(-0.44%)
Nov 26, 2012 813.25 819.06 808.99 814.91 0 -3.79(-0.46%)
Nov 24, 2012 809.25 819.34 807.79 818.70 0 +0.00(+0.00%)
Nov 23, 2012 809.25 819.34 807.79 818.70 0 +20.74(+2.60%)
Nov 21, 2012 797.96 797.96 797.96 0 +6.66(+0.84%)
Nov 20, 2012 787.52 792.58 781.83 791.30 0 -0.67(-0.08%)
Nov 19, 2012 789.62 795.64 780.92 791.98 0 +11.46(+1.47%)
Nov 16, 2012 777.17 783.99 769.49 780.52 0 +11.13(+1.45%)
Nov 15, 2012 760.89 772.21 757.11 769.38 0 +20.48(+2.73%)
Nov 14, 2012 762.81 767.74 746.82 748.91 0 -10.76(-1.42%)
Nov 13, 2012 760.82 770.84 754.45 759.67 0 -7.12(-0.93%)
Nov 12, 2012 770.45 773.43 760.49 766.78 0 -2.72(-0.35%)
Nov 09, 2012 772.78 781.27 767.29 769.50 0 -4.34(-0.56%)
Nov 08, 2012 780.61 787.10 771.93 773.85 0 -1.73(-0.22%)
Nov 07, 2012 790.11 792.86 767.19 775.58 0 -25.91(-3.23%)
Nov 06, 2012 797.26 804.41 795.60 801.49 0 +3.05(+0.38%)
Nov 05, 2012 786.64 803.23 783.52 798.44 0 +7.60(+0.96%)
Nov 02, 2012 796.47 799.36 788.80 790.84 0 +0.94(+0.12%)
Nov 01, 2012 779.22 791.06 774.31 789.91 0 +8.77(+1.12%)
Oct 31, 2012 776.91 784.82 769.83 781.14 0 +5.32(+0.69%)
Oct 26, 2012 775.82 775.82 775.82 0 -2.17(-0.28%)
Oct 25, 2012 777.64 782.75 770.82 777.99 0 +11.23(+1.47%)
Oct 24, 2012 769.98 776.07 760.98 766.76 0 +1.10(+0.14%)
Oct 23, 2012 764.26 769.86 757.00 765.66 0 -6.27(-0.81%)
Oct 19, 2012 787.41 789.02 766.57 771.93 0 -17.21(-2.18%)
Oct 18, 2012 791.80 796.86 784.00 789.14 0 -1.77(-0.22%)
Oct 17, 2012 779.27 793.99 776.81 790.92 0 +15.79(+2.04%)
Oct 16, 2012 762.68 776.77 758.44 775.12 0 +21.59(+2.87%)
Oct 15, 2012 752.33 757.92 739.37 753.53 0 +1.08(+0.14%)
Oct 12, 2012 759.04 762.66 747.98 752.45 0 -10.60(-1.39%)
Oct 11, 2012 759.53 766.38 755.39 763.05 0 +9.64(+1.28%)
Oct 10, 2012 754.66 758.07 745.77 753.41 0 -4.07(-0.54%)
Oct 09, 2012 766.93 768.09 754.91 757.49 0 -15.21(-1.97%)
Oct 08, 2012 774.19 777.68 769.50 772.69 0 -6.72(-0.86%)
Oct 06, 2012 778.41 787.35 774.25 779.41 0 +0.00(+0.00%)
Oct 05, 2012 778.33 787.35 774.25 779.41 0 +0.79(+0.10%)
Oct 04, 2012 767.44 779.46 765.93 778.62 0 +16.88(+2.22%)
Oct 03, 2012 763.84 767.16 754.69 761.74 0 +2.86(+0.38%)
Oct 02, 2012 759.73 765.02 751.75 758.88 0 +1.32(+0.17%)
Oct 01, 2012 761.13 768.29 752.87 757.56 0 -1.18(-0.16%)
Sep 28, 2012 758.36 761.70 748.63 758.74 0 -9.18(-1.20%)
Sep 27, 2012 769.09 776.41 759.22 767.92 0 +5.95(+0.78%)
Sep 26, 2012 763.24 767.69 750.54 761.98 0 -4.00(-0.52%)
Sep 25, 2012 787.88 790.83 764.39 765.98 0 -18.90(-2.41%)
Sep 24, 2012 787.55 791.27 776.67 784.87 0 -7.45(-0.94%)
Sep 21, 2012 792.67 799.84 784.49 792.32 0 +1.04(+0.13%)
Sep 20, 2012 798.83 802.13 786.92 791.28 0 -16.32(-2.02%)
Sep 19, 2012 813.74 819.93 801.73 807.60 0 -9.25(-1.13%)
Sep 18, 2012 822.30 826.79 810.77 816.85 0 -6.53(-0.79%)
Sep 17, 2012 836.19 839.25 820.50 823.38 0 -16.07(-1.91%)
Sep 14, 2012 835.44 849.58 829.83 839.44 0 +11.91(+1.44%)
Sep 13, 2012 811.94 831.85 803.41 827.54 0 +15.22(+1.87%)
Sep 12, 2012 811.62 817.49 806.53 812.32 0 +6.24(+0.77%)
Sep 11, 2012 803.26 812.04 798.84 806.08 0 +3.92(+0.49%)
Sep 10, 2012 807.94 814.38 797.46 802.16 0 -0.64(-0.08%)
Sep 07, 2012 801.79 807.09 796.96 802.80 0 -0.24(-0.03%)
Sep 06, 2012 782.64 804.50 780.09 803.04 0 +26.73(+3.44%)
Sep 05, 2012 776.25 781.95 770.81 776.31 0 -1.08(-0.14%)
Sep 04, 2012 781.14 785.40 769.55 777.38 0 -2.35(-0.30%)
Aug 31, 2012 779.74 779.74 779.74 0 +13.67(+1.78%)
Aug 30, 2012 767.21 772.52 758.43 766.06 0 -14.11(-1.81%)
Aug 29, 2012 775.22 782.90 772.05 780.17 0 +5.56(+0.72%)
Aug 27, 2012 783.52 785.07 773.27 774.61 0 -10.92(-1.39%)
Aug 24, 2012 774.80 788.91 770.95 785.53 0 +5.58(+0.72%)
Aug 23, 2012 788.28 792.86 776.97 779.95 0 -6.26(-0.80%)
Aug 22, 2012 784.85 792.20 780.08 786.21 0 -4.79(-0.61%)
Aug 21, 2012 792.08 804.71 787.45 791.00 0 +4.27(+0.54%)
Aug 20, 2012 786.23 790.23 779.01 786.74 0 -0.71(-0.09%)
Aug 17, 2012 790.40 793.78 783.79 787.45 0 +0.40(+0.05%)
Aug 16, 2012 777.13 789.59 774.87 787.05 0 +16.62(+2.16%)
Aug 15, 2012 765.32 774.67 760.87 770.43 0 +1.53(+0.20%)
Aug 14, 2012 775.00 781.29 765.55 768.89 0 -8.58(-1.10%)
Aug 13, 2012 776.23 780.38 770.06 777.47 0 +1.31(+0.17%)
Aug 11, 2012 778.90 782.97 769.70 776.16 0 +0.00(+0.00%)
Aug 10, 2012 778.90 782.97 769.70 776.16 0 -8.09(-1.03%)
Aug 09, 2012 778.30 790.43 774.85 784.25 0 +7.50(+0.97%)
Aug 08, 2012 777.00 781.94 771.55 776.75 0 -9.02(-1.15%)
Aug 07, 2012 777.34 794.36 773.73 785.77 0 +12.11(+1.57%)
Aug 06, 2012 773.34 781.68 769.76 773.66 0 +7.67(+1.00%)
Aug 03, 2012 746.74 767.77 743.53 765.98 0 +24.09(+3.25%)
Aug 02, 2012 745.63 752.57 729.21 741.89 0 -10.18(-1.35%)
Aug 01, 2012 759.90 763.62 740.60 752.08 0 -7.37(-0.97%)
Jul 31, 2012 765.77 767.51 754.32 759.45 0 -4.11(-0.54%)
Jul 30, 2012 767.99 775.20 760.73 763.56 0 -13.33(-1.72%)
Jul 27, 2012 759.75 780.32 754.65 776.88 0 +21.43(+2.84%)
Jul 26, 2012 745.54 771.82 738.83 755.45 0 +30.89(+4.26%)
Jul 25, 2012 720.77 734.62 715.80 724.56 0 +5.42(+0.75%)
Jul 24, 2012 725.36 726.95 710.37 719.13 0 -4.63(-0.64%)
Jul 23, 2012 724.74 727.85 712.89 723.77 0 -17.63(-2.38%)
Jul 20, 2012 752.84 755.10 735.65 741.40 0 -21.43(-2.81%)
Jul 19, 2012 767.76 770.74 758.39 762.83 0 -1.22(-0.16%)
Jul 18, 2012 756.15 768.99 751.80 764.05 0 +2.10(+0.28%)
Jul 17, 2012 760.52 772.07 743.84 761.95 0 +7.39(+0.98%)
Jul 16, 2012 750.54 760.04 744.15 754.55 0 -2.36(-0.31%)
Jul 14, 2012 741.25 757.89 739.82 756.91 0 +0.00(+0.00%)
Jul 13, 2012 741.25 757.89 739.82 756.91 0 +15.03(+2.03%)
Jul 12, 2012 747.64 749.86 734.93 741.88 0 -13.39(-1.77%)
Jul 11, 2012 751.15 759.28 747.57 755.27 0 +7.85(+1.05%)
Jul 10, 2012 755.99 762.84 743.96 747.42 0 -9.62(-1.27%)
Jul 09, 2012 756.77 763.78 749.24 757.04 0 -9.91(-1.29%)
Jul 06, 2012 769.31 773.79 763.04 766.96 0 -12.49(-1.60%)
Jul 05, 2012 782.80 785.14 773.40 779.44 0 -11.95(-1.51%)
Jul 03, 2012 791.39 791.39 791.39 0 +2.63(+0.33%)
Jul 02, 2012 784.73 792.18 776.44 788.76 0 +5.45(+0.70%)
Jun 30, 2012 781.26 789.26 776.09 783.31 0 -0.89(-0.11%)
Jun 29, 2012 781.26 789.26 776.09 784.20 0 +24.58(+3.24%)
Jun 28, 2012 752.09 761.67 747.69 759.62 0 +2.92(+0.39%)
Jun 27, 2012 750.59 761.23 747.76 756.70 0 +12.68(+1.70%)
Jun 26, 2012 742.55 749.77 737.77 744.02 0 +3.04(+0.41%)
Jun 25, 2012 751.20 752.35 735.18 740.98 0 -20.56(-2.70%)
Jun 22, 2012 761.59 765.32 754.97 761.54 0 +11.80(+1.57%)
Jun 21, 2012 776.61 778.96 747.88 749.74 0 -27.55(-3.54%)
Jun 20, 2012 776.41 782.70 767.00 777.29 0 +5.86(+0.76%)
Jun 19, 2012 762.05 776.01 759.91 771.43 0 +9.69(+1.27%)
Jun 18, 2012 758.81 767.03 753.18 761.74 0 -5.03(-0.66%)
Jun 15, 2012 749.83 769.56 746.42 766.78 0 +15.92(+2.12%)
Jun 14, 2012 741.08 754.75 739.14 750.86 0 +14.78(+2.01%)
Jun 13, 2012 737.42 745.63 731.07 736.08 0 -5.50(-0.74%)
Jun 12, 2012 740.01 745.06 731.41 741.58 0 +4.65(+0.63%)
Jun 11, 2012 751.33 757.13 734.92 736.93 0 -8.99(-1.21%)
Jun 08, 2012 742.15 746.98 731.54 745.92 0 -0.61(-0.08%)
Jun 07, 2012 759.18 764.58 745.18 746.54 0 -2.20(-0.29%)
Jun 06, 2012 736.88 754.00 732.92 748.74 0 +21.34(+2.93%)
Jun 05, 2012 709.93 729.26 707.52 727.40 0 +18.90(+2.67%)
Jun 04, 2012 709.98 719.95 697.60 708.50 0 -6.26(-0.88%)
Jun 02, 2012 726.18 729.74 712.59 714.76 0 +0.00(+0.00%)
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.