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, 2018 2527 2547 2506 2513 0 -24.37(-0.96%)
May 30, 2018 2547 2563 2506 2538 0 +39.02(+1.56%)
May 29, 2018 2545 2554 2482 2499 0 -78.94(-3.06%)
May 25, 2018 2577 2577 2577 2577 0 -24.54(-0.94%)
May 24, 2018 2612 2619 2569 2602 0 -21.88(-0.83%)
May 23, 2018 2633 2640 2595 2624 0 -23.25(-0.88%)
May 22, 2018 2654 2668 2638 2647 0 +1.88(+0.07%)
May 21, 2018 2644 2672 2634 2645 0 +16.60(+0.63%)
May 18, 2018 2633 2645 2616 2629 0 -7.92(-0.30%)
May 17, 2018 2626 2654 2611 2637 0 +14.39(+0.55%)
May 16, 2018 2617 2642 2610 2622 0 +1.88(+0.07%)
May 15, 2018 2618 2644 2603 2620 0 -10.54(-0.40%)
May 14, 2018 2657 2668 2614 2631 0 -21.63(-0.82%)
May 11, 2018 2642 2669 2630 2652 0 +13.98(+0.53%)
May 10, 2018 2624 2649 2608 2638 0 +10.16(+0.39%)
May 09, 2018 2596 2637 2584 2628 0 +42.34(+1.64%)
May 08, 2018 2566 2600 2559 2586 0 +19.30(+0.75%)
May 07, 2018 2545 2582 2533 2567 0 +21.89(+0.86%)
May 04, 2018 2496 2568 2479 2545 0 +34.29(+1.37%)
May 03, 2018 2516 2527 2474 2511 0 -25.08(-0.99%)
May 02, 2018 2530 2562 2510 2536 0 -4.94(-0.19%)
May 01, 2018 2529 2545 2507 2541 0 +1.86(+0.07%)
Apr 30, 2018 2557 2572 2535 2539 0 -10.72(-0.42%)
Apr 27, 2018 2537 2560 2525 2549 0 +12.21(+0.48%)
Apr 26, 2018 2533 2569 2473 2537 0 +8.58(+0.34%)
Apr 25, 2018 2543 2564 2494 2529 0 -20.98(-0.82%)
Apr 24, 2018 2581 2611 2525 2550 0 -47.88(-1.84%)
Apr 23, 2018 2600 2622 2575 2597 0 +10.34(+0.40%)
Apr 20, 2018 2555 2614 2538 2587 0 +31.35(+1.23%)
Apr 19, 2018 2511 2562 2507 2556 0 +42.46(+1.69%)
Apr 18, 2018 2568 2576 2503 2513 0 -47.62(-1.86%)
Apr 17, 2018 2556 2578 2534 2561 0 +19.08(+0.75%)
Apr 16, 2018 2513 2552 2502 2542 0 +57.02(+2.29%)
Apr 13, 2018 2538 2541 2467 2485 0 -25.41(-1.01%)
Apr 12, 2018 2502 2530 2485 2510 0 +23.35(+0.94%)
Apr 11, 2018 2482 2510 2470 2487 0 -12.83(-0.51%)
Apr 10, 2018 2489 2512 2464 2500 0 +49.24(+2.01%)
Apr 09, 2018 2466 2504 2443 2450 0 +8.30(+0.34%)
Apr 06, 2018 2484 2500 2422 2442 0 -77.93(-3.09%)
Apr 05, 2018 2518 2541 2494 2520 0 +23.96(+0.96%)
Apr 04, 2018 2432 2503 2421 2496 0 +10.73(+0.43%)
Apr 03, 2018 2465 2494 2441 2485 0 +39.40(+1.61%)
Apr 02, 2018 2507 2515 2412 2446 0 -75.21(-2.98%)
Mar 29, 2018 2521 2521 2521 2521 0 +62.37(+2.54%)
Mar 28, 2018 2481 2494 2421 2459 0 -18.23(-0.74%)
Mar 27, 2018 2544 2559 2457 2477 0 -57.37(-2.26%)
Mar 26, 2018 2503 2540 2475 2534 0 +73.55(+2.99%)
Mar 23, 2018 2545 2553 2455 2461 0 -76.66(-3.02%)
Mar 22, 2018 2608 2618 2529 2538 0 -107.00(-4.05%)
Mar 21, 2018 2642 2678 2630 2645 0 +0.31(+0.01%)
Mar 20, 2018 2630 2661 2620 2644 0 +19.54(+0.74%)
Mar 19, 2018 2631 2643 2584 2625 0 -13.40(-0.51%)
Mar 16, 2018 2631 2662 2620 2638 0 +13.11(+0.50%)
Mar 15, 2018 2655 2660 2606 2625 0 -16.96(-0.64%)
Mar 14, 2018 2652 2683 2616 2642 0 -25.58(-0.96%)
Mar 13, 2018 2715 2721 2660 2668 0 -41.13(-1.52%)
Mar 12, 2018 2706 2722 2690 2709 0 +10.01(+0.37%)
Mar 09, 2018 2643 2704 2639 2699 0 +70.21(+2.67%)
Mar 08, 2018 2621 2639 2586 2628 0 +21.76(+0.83%)
Mar 07, 2018 2591 2613 2585 2607 0 +22.30(+0.86%)
Mar 06, 2018 2558 2590 2535 2584 0 +35.41(+1.39%)
Mar 05, 2018 2487 2562 2475 2549 0 +37.51(+1.49%)
Mar 02, 2018 2468 2520 2431 2511 0 +21.00(+0.84%)
Mar 01, 2018 2518 2546 2463 2490 0 -32.87(-1.30%)
Feb 28, 2018 2564 2583 2520 2523 0 -29.74(-1.16%)
Feb 27, 2018 2546 2615 2538 2553 0 +7.11(+0.28%)
Feb 26, 2018 2512 2552 2495 2546 0 +44.53(+1.78%)
Feb 23, 2018 2486 2506 2468 2501 0 +30.96(+1.25%)
Feb 22, 2018 2486 2491 2463 2470 0 -15.43(-0.62%)
Feb 21, 2018 2492 2527 2478 2486 0 -10.61(-0.42%)
Feb 20, 2018 2494 2523 2483 2497 0 -8.44(-0.34%)
Feb 16, 2018 2505 2505 2505 2505 0 +4.12(+0.16%)
Feb 15, 2018 2523 2533 2477 2501 0 +1.69(+0.07%)
Feb 14, 2018 2432 2507 2426 2499 0 +54.39(+2.22%)
Feb 13, 2018 2424 2448 2413 2445 0 +4.55(+0.19%)
Feb 12, 2018 2424 2462 2408 2440 0 +39.43(+1.64%)
Feb 09, 2018 2421 2434 2306 2401 0 +40.87(+1.73%)
Feb 08, 2018 2390 2497 2359 2360 0 -128.47(-5.16%)
Feb 07, 2018 2483 2534 2470 2488 0 -28.48(-1.13%)
Feb 06, 2018 2395 2531 2354 2517 0 +48.92(+1.98%)
Feb 05, 2018 2495 2556 2411 2468 0 -61.83(-2.44%)
Feb 02, 2018 2579 2603 2521 2530 0 -68.33(-2.63%)
Feb 01, 2018 2537 2602 2523 2598 0 +55.81(+2.20%)
Jan 31, 2018 2545 2564 2521 2542 0 +11.65(+0.46%)
Jan 30, 2018 2537 2569 2520 2531 0 -24.32(-0.95%)
Jan 29, 2018 2563 2583 2542 2555 0 -13.96(-0.54%)
Jan 26, 2018 2563 2575 2540 2569 0 +12.49(+0.49%)
Jan 25, 2018 2612 2616 2544 2556 0 -48.15(-1.85%)
Jan 24, 2018 2626 2640 2587 2605 0 -6.63(-0.25%)
Jan 23, 2018 2615 2643 2587 2611 0 +2.99(+0.11%)
Jan 22, 2018 2604 2621 2579 2608 0 -4.08(-0.16%)
Jan 19, 2018 2602 2618 2589 2612 0 +24.57(+0.95%)
Jan 18, 2018 2600 2614 2579 2588 0 -24.74(-0.95%)
Jan 17, 2018 2591 2621 2558 2612 0 +24.65(+0.95%)
Jan 16, 2018 2599 2618 2567 2588 0 +2.33(+0.09%)
Jan 12, 2018 2586 2586 2586 2586 0 +39.81(+1.56%)
Jan 11, 2018 2535 2556 2512 2546 0 +18.62(+0.74%)
Jan 10, 2018 2520 2558 2512 2527 0 +10.44(+0.41%)
Jan 09, 2018 2484 2530 2476 2517 0 +38.38(+1.55%)
Jan 08, 2018 2465 2485 2458 2478 0 +13.66(+0.55%)
Jan 05, 2018 2470 2476 2445 2465 0 +15.12(+0.62%)
Jan 04, 2018 2444 2475 2433 2449 0 +23.05(+0.95%)
Jan 03, 2018 2413 2443 2402 2426 0 +9.69(+0.40%)
Jan 02, 2018 2412 2426 2395 2417 0 +13.11(+0.55%)
Dec 29, 2017 2404 2404 2404 2404 0 -19.75(-0.81%)
Dec 28, 2017 2420 2426 2405 2423 0 +4.40(+0.18%)
Dec 27, 2017 2425 2433 2411 2419 0 -0.75(-0.03%)
Dec 26, 2017 2423 2433 2406 2420 0 -15.02(-0.62%)
Dec 22, 2017 2441 2451 2422 2435 0 -4.98(-0.20%)
Dec 21, 2017 2434 2454 2428 2440 0 +16.43(+0.68%)
Dec 20, 2017 2445 2456 2414 2423 0 -4.97(-0.20%)
Dec 19, 2017 2439 2454 2420 2428 0 -2.42(-0.10%)
Dec 18, 2017 2439 2452 2416 2431 0 +20.16(+0.84%)
Dec 15, 2017 2385 2425 2372 2411 0 +37.13(+1.56%)
Dec 14, 2017 2393 2403 2368 2373 0 -15.94(-0.67%)
Dec 13, 2017 2419 2427 2386 2389 0 -42.18(-1.73%)
Dec 12, 2017 2426 2453 2407 2432 0 +29.19(+1.22%)
Dec 11, 2017 2423 2430 2392 2402 0 -21.78(-0.90%)
Dec 08, 2017 2422 2428 2394 2424 0 +13.46(+0.56%)
Dec 07, 2017 2405 2427 2381 2411 0 +17.69(+0.74%)
Dec 06, 2017 2395 2412 2381 2393 0 -13.03(-0.54%)
Dec 05, 2017 2417 2447 2399 2406 0 -23.80(-0.98%)
Dec 04, 2017 2404 2451 2392 2430 0 +62.73(+2.65%)
Dec 01, 2017 2349 2373 2311 2367 0 +12.21(+0.52%)
Nov 30, 2017 2355 2382 2334 2355 0 +21.29(+0.91%)
Nov 29, 2017 2310 2346 2303 2334 0 +39.77(+1.73%)
Nov 28, 2017 2251 2299 2241 2294 0 +48.35(+2.15%)
Nov 27, 2017 2244 2262 2240 2245 0 +0.55(+0.02%)
Nov 24, 2017 2250 2255 2239 2245 0 +5.16(+0.23%)
Nov 22, 2017 2250 2258 2232 2240 0 -9.07(-0.40%)
Nov 21, 2017 2228 2259 2222 2249 0 +31.35(+1.41%)
Nov 20, 2017 2204 2227 2193 2217 0 +17.03(+0.77%)
Nov 17, 2017 2191 2211 2179 2200 0 -0.37(-0.02%)
Nov 16, 2017 2203 2224 2194 2201 0 +8.98(+0.41%)
Nov 15, 2017 2175 2216 2165 2192 0 -5.62(-0.26%)
Nov 14, 2017 2190 2207 2180 2197 0 -0.42(-0.02%)
Nov 13, 2017 2173 2207 2165 2198 0 +9.49(+0.43%)
Nov 10, 2017 2182 2198 2171 2188 0 +4.15(+0.19%)
Nov 09, 2017 2183 2195 2153 2184 0 -16.44(-0.75%)
Nov 08, 2017 2192 2207 2180 2201 0 +12.67(+0.58%)
Nov 07, 2017 2210 2221 2177 2188 0 -12.36(-0.56%)
Nov 06, 2017 2203 2215 2184 2200 0 -3.69(-0.17%)
Nov 03, 2017 2204 2210 2187 2204 0 -6.96(-0.31%)
Nov 02, 2017 2180 2225 2169 2211 0 +23.25(+1.06%)
Nov 01, 2017 2217 2228 2182 2188 0 -11.69(-0.53%)
Oct 31, 2017 2200 2228 2191 2199 0 -3.42(-0.16%)
Oct 30, 2017 2207 2220 2191 2203 0 -18.25(-0.82%)
Oct 27, 2017 2230 2241 2198 2221 0 -20.80(-0.93%)
Oct 26, 2017 2216 2259 2202 2242 0 +42.43(+1.93%)
Oct 25, 2017 2228 2236 2172 2199 0 -22.17(-1.00%)
Oct 24, 2017 2212 2229 2191 2222 0 +34.64(+1.58%)
Oct 23, 2017 2196 2207 2177 2187 0 -7.69(-0.35%)
Oct 20, 2017 2174 2202 2161 2195 0 +41.77(+1.94%)
Oct 19, 2017 2145 2161 2118 2153 0 -12.36(-0.57%)
Oct 18, 2017 2166 2175 2153 2165 0 +10.44(+0.48%)
Oct 17, 2017 2199 2203 2152 2155 0 -38.91(-1.77%)
Oct 16, 2017 2181 2202 2169 2194 0 +9.99(+0.46%)
Oct 13, 2017 2194 2205 2170 2184 0 -15.27(-0.69%)
Oct 12, 2017 2208 2217 2190 2199 0 -3.41(-0.15%)
Oct 11, 2017 2184 2210 2174 2202 0 +15.60(+0.71%)
Oct 10, 2017 2200 2209 2172 2187 0 -13.72(-0.62%)
Oct 09, 2017 2191 2208 2180 2201 0 +7.51(+0.34%)
Oct 06, 2017 2216 2238 2162 2193 0 -9.14(-0.42%)
Oct 05, 2017 2178 2211 2169 2202 0 +29.68(+1.37%)
Oct 04, 2017 2176 2185 2163 2172 0 -6.86(-0.31%)
Oct 03, 2017 2161 2182 2153 2179 0 +20.39(+0.94%)
Oct 02, 2017 2147 2161 2135 2159 0 +15.15(+0.71%)
Sep 29, 2017 2137 2157 2125 2144 0 +5.97(+0.28%)
Sep 28, 2017 2142 2154 2125 2138 0 -7.73(-0.36%)
Sep 27, 2017 2125 2159 2119 2146 0 +45.93(+2.19%)
Sep 26, 2017 2094 2108 2083 2100 0 +11.37(+0.54%)
Sep 25, 2017 2085 2099 2076 2088 0 -3.17(-0.15%)
Sep 22, 2017 2066 2097 2060 2091 0 +16.36(+0.79%)
Sep 21, 2017 2065 2087 2051 2075 0 +3.41(+0.16%)
Sep 20, 2017 2053 2083 2044 2072 0 +24.26(+1.18%)
Sep 19, 2017 2036 2060 2008 2047 0 +18.06(+0.89%)
Sep 18, 2017 2020 2042 2015 2029 0 +17.45(+0.87%)
Sep 15, 2017 1970 2016 1960 2012 0 +13.98(+0.70%)
Sep 14, 2017 1986 2007 1977 1998 0 +6.59(+0.33%)
Sep 13, 2017 1985 1996 1968 1991 0 +2.73(+0.14%)
Sep 12, 2017 1979 2002 1972 1989 0 +21.65(+1.10%)
Sep 11, 2017 1961 1979 1954 1967 0 +30.67(+1.58%)
Sep 08, 2017 1921 1956 1913 1936 0 +19.60(+1.02%)
Sep 07, 2017 1945 1947 1910 1917 0 -27.97(-1.44%)
Sep 06, 2017 1949 1961 1930 1945 0 -2.82(-0.14%)
Sep 05, 2017 1973 1986 1940 1947 0 -52.43(-2.62%)
Sep 01, 2017 2003 2012 1987 2000 0 +1.92(+0.10%)
Aug 31, 2017 1992 2007 1984 1998 0 +14.19(+0.72%)
Aug 30, 2017 1970 1991 1965 1984 0 +12.13(+0.62%)
Aug 29, 2017 1957 1984 1947 1972 0 -7.12(-0.36%)
Aug 28, 2017 1995 1996 1969 1979 0 -10.92(-0.55%)
Aug 25, 2017 1993 2003 1984 1990 0 +2.62(+0.13%)
Aug 24, 2017 1998 2002 1980 1987 0 -7.98(-0.40%)
Aug 23, 2017 1980 2006 1974 1995 0 -1.45(-0.07%)
Aug 22, 2017 1983 2006 1975 1997 0 +25.49(+1.29%)
Aug 21, 2017 1970 1978 1955 1971 0 -8.93(-0.45%)
Aug 18, 2017 1976 1996 1961 1980 0 -6.06(-0.31%)
Aug 17, 2017 2019 2023 1982 1986 0 -39.03(-1.93%)
Aug 16, 2017 2037 2045 2017 2025 0 -5.71(-0.28%)
Aug 15, 2017 2055 2060 2011 2031 0 -9.61(-0.47%)
Aug 14, 2017 2039 2055 2030 2040 0 +23.62(+1.17%)
Aug 11, 2017 2015 2029 2006 2017 0 +3.96(+0.20%)
Aug 10, 2017 2054 2057 2011 2013 0 -59.09(-2.85%)
Aug 09, 2017 2069 2081 2049 2072 0 -16.24(-0.78%)
Aug 08, 2017 2093 2114 2082 2088 0 -8.68(-0.41%)
Aug 07, 2017 2107 2113 2090 2097 0 -6.13(-0.29%)
Aug 04, 2017 2113 2126 2098 2103 0 +8.14(+0.39%)
Aug 03, 2017 2095 2103 2084 2095 0 -4.94(-0.24%)
Aug 02, 2017 2104 2113 2084 2100 0 -10.40(-0.49%)
Aug 01, 2017 2120 2127 2102 2110 0 +4.74(+0.23%)
Jul 31, 2017 2104 2116 2090 2105 0 +6.25(+0.30%)
Jul 28, 2017 2095 2110 2084 2099 0 +1.39(+0.07%)
Jul 27, 2017 2115 2121 2078 2098 0 -8.59(-0.41%)
Jul 26, 2017 2121 2131 2098 2106 0 -11.40(-0.54%)
Jul 25, 2017 2105 2124 2094 2118 0 +30.48(+1.46%)
Jul 24, 2017 2088 2101 2072 2087 0 -7.00(-0.33%)
Jul 21, 2017 2086 2106 2076 2094 0 +2.79(+0.13%)
Jul 20, 2017 2090 2102 2070 2091 0 +5.50(+0.26%)
Jul 19, 2017 2109 2116 2069 2086 0 -16.32(-0.78%)
Jul 18, 2017 2084 2110 2070 2102 0 +21.51(+1.03%)
Jul 17, 2017 2086 2090 2067 2081 0 -5.64(-0.27%)
Jul 14, 2017 2075 2100 2063 2086 0 -7.49(-0.36%)
Jul 13, 2017 2088 2104 2077 2094 0 +9.53(+0.46%)
Jul 12, 2017 2078 2095 2068 2084 0 +7.33(+0.35%)
Jul 11, 2017 2085 2092 2066 2077 0 -12.87(-0.62%)
Jul 10, 2017 2076 2098 2068 2090 0 +13.72(+0.66%)
Jul 07, 2017 2084 2090 2065 2076 0 -1.45(-0.07%)
Jul 06, 2017 2096 2110 2074 2078 0 -27.74(-1.32%)
Jul 05, 2017 2098 2124 2093 2105 0 +6.02(+0.29%)
Jul 03, 2017 2083 2108 2077 2099 0 +25.57(+1.23%)
Jun 30, 2017 2084 2093 2065 2074 0 +0.19(+0.01%)
Jun 29, 2017 2105 2120 2056 2074 0 -0.93(-0.04%)
Jun 28, 2017 2063 2086 2055 2075 0 +25.19(+1.23%)
Jun 27, 2017 2042 2075 2027 2049 0 +20.64(+1.02%)
Jun 26, 2017 2025 2040 2009 2029 0 +3.36(+0.17%)
Jun 23, 2017 2031 2035 2012 2025 0 +4.09(+0.20%)
Jun 22, 2017 2020 2031 2010 2021 0 -4.56(-0.23%)
Jun 21, 2017 2044 2047 2019 2026 0 -19.45(-0.95%)
Jun 20, 2017 2055 2061 2037 2045 0 -13.01(-0.63%)
Jun 19, 2017 2050 2067 2044 2058 0 +15.95(+0.78%)
Jun 16, 2017 2048 2056 2027 2042 0 +3.87(+0.19%)
Jun 15, 2017 2029 2053 2018 2038 0 -15.44(-0.75%)
Jun 14, 2017 2027 2058 2008 2054 0 +7.22(+0.35%)
Jun 13, 2017 2041 2057 2035 2047 0 +9.04(+0.44%)
Jun 12, 2017 2015 2042 2006 2038 0 +24.74(+1.23%)
Jun 09, 2017 1981 2023 1970 2013 0 +42.82(+2.17%)
Jun 08, 2017 1957 1984 1932 1970 0 +29.50(+1.52%)
Jun 07, 2017 1928 1956 1922 1941 0 +18.78(+0.98%)
Jun 06, 2017 1922 1933 1906 1922 0 -18.05(-0.93%)
Jun 05, 2017 1935 1955 1929 1940 0 -0.63(-0.03%)
Jun 02, 2017 1939 1955 1919 1940 0 +1.92(+0.10%)
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.