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

Metal Fabrication Sector (CIX: MSECTOR626 )

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 1668 1720 1686 1693 0 -4.60(-0.27%)
May 23, 2011 1663 1713 1681 1697 0 -27.14(-1.57%)
May 20, 2011 1739 1745 1714 1724 0 -17.83(-1.02%)
May 19, 2011 1715 1762 1730 1742 0 +0.41(+0.02%)
May 18, 2011 1683 1747 1710 1742 0 +25.26(+1.47%)
May 17, 2011 1694 1741 1702 1717 0 -23.95(-1.38%)
May 16, 2011 1696 1764 1722 1740 0 +2.53(+0.15%)
May 13, 2011 1770 1780 1726 1738 0 -27.60(-1.56%)
May 12, 2011 1692 1780 1719 1766 0 +5.43(+0.31%)
May 11, 2011 1755 1797 1750 1760 0 -34.88(-1.94%)
May 10, 2011 1758 1808 1779 1795 0 +9.30(+0.52%)
May 09, 2011 1772 1803 1763 1786 0 +17.08(+0.97%)
May 06, 2011 1777 1794 1748 1769 0 +16.63(+0.95%)
May 05, 2011 1745 1782 1732 1752 0 -7.84(-0.45%)
May 04, 2011 1779 1790 1744 1760 0 -17.40(-0.98%)
May 03, 2011 1777 1795 1757 1777 0 +2.98(+0.17%)
May 02, 2011 1774 1788 1770 1774 0 -17.12(-0.96%)
Apr 29, 2011 1787 1807 1777 1791 0 +6.37(+0.36%)
Apr 28, 2011 1765 1795 1754 1785 0 +18.26(+1.03%)
Apr 27, 2011 1774 1785 1746 1767 0 -8.71(-0.49%)
Apr 26, 2011 1774 1799 1757 1775 0 +11.25(+0.64%)
Apr 25, 2011 1775 1782 1752 1764 0 -14.94(-0.84%)
Apr 21, 2011 1782 1794 1762 1779 0 +10.05(+0.57%)
Apr 20, 2011 1752 1782 1737 1769 0 +41.16(+2.38%)
Apr 19, 2011 1714 1739 1703 1728 0 +26.22(+1.54%)
Apr 18, 2011 1700 1711 1675 1702 0 -25.89(-1.50%)
Apr 15, 2011 1723 1743 1703 1728 0 +11.54(+0.67%)
Apr 14, 2011 1709 1732 1696 1716 0 -7.46(-0.43%)
Apr 13, 2011 1737 1749 1705 1724 0 -2.07(-0.12%)
Apr 12, 2011 1735 1744 1713 1726 0 -26.33(-1.50%)
Apr 11, 2011 1771 1779 1738 1752 0 -17.99(-1.02%)
Apr 08, 2011 1802 1807 1757 1770 0 -16.82(-0.94%)
Apr 07, 2011 1796 1811 1778 1787 0 -14.68(-0.81%)
Apr 06, 2011 1820 1826 1791 1801 0 -5.03(-0.28%)
Apr 05, 2011 1800 1826 1788 1806 0 -0.60(-0.03%)
Apr 04, 2011 1810 1821 1792 1807 0 -0.59(-0.03%)
Apr 01, 2011 1802 1824 1784 1808 0 +21.40(+1.20%)
Mar 31, 2011 1792 1803 1777 1786 0 -16.28(-0.90%)
Mar 30, 2011 1804 1814 1791 1802 0 +8.56(+0.48%)
Mar 29, 2011 1771 1799 1753 1794 0 +26.32(+1.49%)
Mar 28, 2011 1768 1788 1759 1768 0 +0.48(+0.03%)
Mar 25, 2011 1759 1787 1749 1767 0 +15.88(+0.91%)
Mar 24, 2011 1746 1756 1724 1751 0 +14.76(+0.85%)
Mar 23, 2011 1708 1746 1698 1736 0 +21.32(+1.24%)
Mar 22, 2011 1723 1730 1699 1715 0 -10.07(-0.58%)
Mar 21, 2011 1725 1732 1712 1725 0 +37.34(+2.21%)
Mar 18, 2011 1711 1723 1681 1688 0 -1.82(-0.11%)
Mar 17, 2011 1699 1724 1676 1690 0 +22.77(+1.37%)
Mar 16, 2011 1695 1717 1646 1667 0 -29.35(-1.73%)
Mar 15, 2011 1688 1719 1675 1696 0 -20.86(-1.21%)
Mar 14, 2011 1718 1731 1697 1717 0 -13.46(-0.78%)
Mar 11, 2011 1673 1743 1669 1731 0 +56.57(+3.38%)
Mar 10, 2011 1684 1699 1659 1674 0 -34.18(-2.00%)
Mar 09, 2011 1708 1729 1681 1708 0 -2.78(-0.16%)
Mar 08, 2011 1681 1725 1667 1711 0 +30.17(+1.79%)
Mar 07, 2011 1723 1727 1670 1681 0 -34.72(-2.02%)
Mar 04, 2011 1739 1742 1692 1716 0 -23.87(-1.37%)
Mar 03, 2011 1716 1748 1707 1739 0 +45.37(+2.68%)
Mar 02, 2011 1689 1716 1677 1694 0 +5.12(+0.30%)
Mar 01, 2011 1752 1757 1683 1689 0 -55.03(-3.16%)
Feb 28, 2011 1752 1766 1724 1744 0 +3.60(+0.21%)
Feb 25, 2011 1743 1755 1722 1740 0 +17.44(+1.01%)
Feb 24, 2011 1724 1759 1692 1723 0 +0.60(+0.03%)
Feb 23, 2011 1755 1763 1691 1722 0 -29.77(-1.70%)
Feb 22, 2011 1805 1821 1745 1752 0 -73.61(-4.03%)
Feb 18, 2011 1826 1826 1826 0 +2.10(+0.12%)
Feb 17, 2011 1818 1835 1802 1824 0 +0.71(+0.04%)
Feb 16, 2011 1820 1835 1798 1823 0 +10.50(+0.58%)
Feb 15, 2011 1808 1832 1798 1812 0 +6.02(+0.33%)
Feb 14, 2011 1779 1817 1776 1806 0 +27.19(+1.53%)
Feb 11, 2011 1764 1786 1751 1779 0 +5.70(+0.32%)
Feb 10, 2011 1759 1784 1750 1774 0 +3.49(+0.20%)
Feb 09, 2011 1770 1787 1749 1770 0 -5.14(-0.29%)
Feb 08, 2011 1777 1785 1757 1775 0 +4.04(+0.23%)
Feb 07, 2011 1746 1792 1745 1771 0 +26.76(+1.53%)
Feb 04, 2011 1750 1770 1720 1744 0 -2.32(-0.13%)
Feb 03, 2011 1732 1755 1714 1747 0 +9.55(+0.55%)
Feb 02, 2011 1731 1759 1722 1737 0 -6.32(-0.36%)
Feb 01, 2011 1728 1752 1718 1743 0 +29.77(+1.74%)
Jan 31, 2011 1693 1719 1689 1714 0 +27.53(+1.63%)
Jan 28, 2011 1737 1746 1679 1686 0 -48.20(-2.78%)
Jan 27, 2011 1742 1756 1722 1734 0 -10.66(-0.61%)
Jan 26, 2011 1721 1755 1710 1745 0 +32.02(+1.87%)
Jan 25, 2011 1680 1717 1655 1713 0 +26.20(+1.55%)
Jan 24, 2011 1667 1695 1656 1687 0 +23.39(+1.41%)
Jan 21, 2011 1710 1717 1659 1663 0 -24.51(-1.45%)
Jan 20, 2011 1684 1709 1663 1688 0 -5.33(-0.31%)
Jan 19, 2011 1733 1745 1685 1693 0 -47.60(-2.73%)
Jan 18, 2011 1713 1743 1708 1741 0 +31.13(+1.82%)
Jan 14, 2011 1710 1710 1710 0 +0.51(+0.03%)
Jan 13, 2011 1697 1730 1685 1709 0 +15.13(+0.89%)
Jan 12, 2011 1718 1725 1687 1694 0 -7.36(-0.43%)
Jan 11, 2011 1702 1726 1681 1701 0 +12.17(+0.72%)
Jan 10, 2011 1678 1700 1665 1689 0 -2.94(-0.17%)
Jan 07, 2011 1712 1729 1678 1692 0 -21.73(-1.27%)
Jan 06, 2011 1713 1734 1700 1714 0 -2.57(-0.15%)
Jan 05, 2011 1682 1736 1671 1716 0 +23.31(+1.38%)
Jan 04, 2011 1708 1715 1669 1693 0 -14.17(-0.83%)
Jan 03, 2011 1695 1721 1685 1707 0 +29.85(+1.78%)
Dec 31, 2010 1682 1691 1670 1678 0 -7.05(-0.42%)
Dec 30, 2010 1684 1699 1678 1685 0 -1.65(-0.10%)
Dec 29, 2010 1688 1695 1676 1686 0 +3.46(+0.21%)
Dec 28, 2010 1684 1694 1671 1683 0 +2.21(+0.13%)
Dec 27, 2010 1677 1691 1663 1681 0 -6.88(-0.41%)
Dec 23, 2010 1693 1706 1680 1687 0 -9.63(-0.57%)
Dec 22, 2010 1690 1707 1680 1697 0 +4.49(+0.27%)
Dec 21, 2010 1679 1707 1669 1693 0 +17.33(+1.03%)
Dec 20, 2010 1687 1697 1662 1675 0 -4.42(-0.26%)
Dec 17, 2010 1658 1687 1645 1680 0 +21.22(+1.28%)
Dec 16, 2010 1638 1666 1625 1658 0 +18.86(+1.15%)
Dec 15, 2010 1644 1669 1631 1640 0 -11.05(-0.67%)
Dec 14, 2010 1661 1678 1638 1651 0 -1.76(-0.11%)
Dec 10, 2010 1642 1661 1627 1652 0 +15.12(+0.92%)
Dec 09, 2010 1645 1658 1623 1637 0 +2.21(+0.14%)
Dec 08, 2010 1648 1666 1625 1635 0 -9.67(-0.59%)
Dec 07, 2010 1666 1678 1636 1645 0 +5.41(+0.33%)
Dec 06, 2010 1632 1656 1626 1639 0 +1.08(+0.07%)
Dec 03, 2010 1622 1643 1610 1638 0 +10.71(+0.66%)
Dec 02, 2010 1606 1635 1604 1628 0 +22.90(+1.43%)
Dec 01, 2010 1593 1616 1587 1605 0 +38.89(+2.48%)
Nov 30, 2010 1535 1581 1530 1566 0 +12.70(+0.82%)
Nov 29, 2010 1547 1559 1525 1553 0 -6.56(-0.42%)
Nov 26, 2010 1548 1566 1536 1560 0 -7.21(-0.46%)
Nov 24, 2010 1541 1567 1567 1567 0 +36.86(+2.41%)
Nov 23, 2010 1522 1539 1507 1530 0 -9.19(-0.60%)
Nov 22, 2010 1530 1549 1516 1539 0 -2.35(-0.15%)
Nov 19, 2010 1522 1553 1511 1541 0 +19.36(+1.27%)
Nov 18, 2010 1508 1536 1504 1522 0 +31.62(+2.12%)
Nov 17, 2010 1490 1515 1479 1490 0 +10.85(+0.73%)
Nov 16, 2010 1496 1499 1460 1480 0 -28.74(-1.91%)
Nov 15, 2010 1510 1525 1494 1508 0 +1.39(+0.09%)
Nov 12, 2010 1510 1528 1492 1507 0 -18.32(-1.20%)
Nov 11, 2010 1533 1546 1508 1525 0 -24.60(-1.59%)
Nov 10, 2010 1555 1564 1532 1550 0 -7.26(-0.47%)
Nov 09, 2010 1584 1591 1547 1557 0 -7.35(-0.47%)
Nov 08, 2010 1571 1589 1550 1565 0 -32.50(-2.04%)
Nov 05, 2010 1582 1606 1575 1597 0 +21.00(+1.33%)
Nov 04, 2010 1557 1585 1551 1576 0 +39.28(+2.56%)
Nov 03, 2010 1534 1548 1510 1537 0 +3.37(+0.22%)
Nov 02, 2010 1510 1536 1506 1533 0 +42.33(+2.84%)
Nov 01, 2010 1492 1515 1476 1491 0 +5.83(+0.39%)
Oct 29, 2010 1470 1498 1459 1485 0 +11.36(+0.77%)
Oct 28, 2010 1476 1491 1453 1474 0 +10.12(+0.69%)
Oct 27, 2010 1450 1474 1434 1464 0 -28.17(-1.89%)
Oct 25, 2010 1507 1519 1484 1492 0 -4.49(-0.30%)
Oct 22, 2010 1473 1508 1461 1496 0 +24.86(+1.69%)
Oct 21, 2010 1455 1506 1437 1472 0 +22.82(+1.58%)
Oct 20, 2010 1432 1461 1424 1449 0 +24.97(+1.75%)
Oct 19, 2010 1437 1447 1411 1424 0 -33.58(-2.30%)
Oct 18, 2010 1461 1474 1441 1457 0 -4.09(-0.28%)
Oct 15, 2010 1469 1481 1436 1461 0 +9.58(+0.66%)
Oct 14, 2010 1467 1475 1440 1452 0 -15.91(-1.08%)
Oct 13, 2010 1462 1481 1447 1468 0 +16.15(+1.11%)
Oct 12, 2010 1454 1459 1429 1452 0 -11.73(-0.80%)
Oct 11, 2010 1471 1481 1457 1463 0 -7.51(-0.51%)
Oct 08, 2010 1469 1477 1443 1471 0 +25.02(+1.73%)
Oct 07, 2010 1458 1464 1428 1446 0 -0.69(-0.05%)
Oct 06, 2010 1439 1459 1430 1446 0 +6.31(+0.44%)
Oct 05, 2010 1424 1447 1410 1440 0 +35.97(+2.56%)
Oct 04, 2010 1422 1432 1394 1404 0 -23.76(-1.66%)
Oct 01, 2010 1429 1448 1417 1428 0 +10.13(+0.71%)
Sep 30, 2010 1416 1452 1406 1418 0 -12.52(-0.88%)
Sep 29, 2010 1419 1438 1410 1430 0 +1.73(+0.12%)
Sep 28, 2010 1417 1433 1394 1429 0 +15.88(+1.12%)
Sep 27, 2010 1433 1436 1404 1413 0 -18.89(-1.32%)
Sep 24, 2010 1404 1434 1398 1432 0 +50.06(+3.62%)
Sep 23, 2010 1390 1410 1374 1382 0 -30.50(-2.16%)
Sep 22, 2010 1428 1449 1402 1412 0 -16.28(-1.14%)
Sep 21, 2010 1425 1443 1412 1428 0 +3.02(+0.21%)
Sep 20, 2010 1410 1430 1396 1425 0 +14.23(+1.01%)
Sep 17, 2010 1411 1431 1395 1411 0 +23.26(+1.68%)
Sep 15, 2010 1395 1405 1378 1388 0 -14.24(-1.02%)
Sep 14, 2010 1408 1416 1389 1402 0 -14.62(-1.03%)
Sep 13, 2010 1414 1432 1409 1417 0 +22.80(+1.64%)
Sep 10, 2010 1390 1408 1377 1394 0 +6.58(+0.47%)
Sep 09, 2010 1421 1430 1374 1387 0 -14.40(-1.03%)
Sep 08, 2010 1395 1421 1392 1402 0 +14.77(+1.06%)
Sep 07, 2010 1385 1408 1371 1387 0 -7.99(-0.57%)
Sep 03, 2010 1395 1395 1395 0 +26.12(+1.91%)
Sep 02, 2010 1351 1375 1342 1369 0 +17.95(+1.33%)
Sep 01, 2010 1313 1354 1295 1351 0 +69.65(+5.44%)
Aug 31, 2010 1279 1303 1267 1281 0 -2.52(-0.20%)
Aug 30, 2010 1309 1318 1280 1284 0 -23.66(-1.81%)
Aug 27, 2010 1315 1323 1268 1307 0 +15.00(+1.16%)
Aug 26, 2010 1288 1315 1274 1292 0 +3.89(+0.30%)
Aug 25, 2010 1278 1297 1255 1289 0 -0.45(-0.03%)
Aug 24, 2010 1300 1312 1278 1289 0 -37.39(-2.82%)
Aug 23, 2010 1364 1370 1325 1326 0 -30.31(-2.23%)
Aug 20, 2010 1359 1368 1335 1357 0 -11.90(-0.87%)
Aug 19, 2010 1404 1412 1355 1369 0 -33.17(-2.37%)
Aug 18, 2010 1378 1414 1364 1402 0 +20.66(+1.50%)
Aug 17, 2010 1359 1396 1351 1381 0 +41.43(+3.09%)
Aug 16, 2010 1330 1350 1320 1340 0 +4.79(+0.36%)
Aug 13, 2010 1336 1351 1324 1335 0 -1.21(-0.09%)
Aug 12, 2010 1315 1350 1309 1336 0 -1.70(-0.13%)
Aug 11, 2010 1367 1376 1329 1338 0 -60.41(-4.32%)
Aug 10, 2010 1404 1414 1380 1398 0 -23.35(-1.64%)
Aug 09, 2010 1434 1436 1409 1422 0 +0.25(+0.02%)
Aug 06, 2010 1420 1433 1391 1421 0 -1.81(-0.13%)
Aug 05, 2010 1421 1430 1405 1423 0 -5.58(-0.39%)
Aug 04, 2010 1417 1434 1406 1429 0 +17.05(+1.21%)
Aug 03, 2010 1411 1428 1398 1412 0 -6.63(-0.47%)
Aug 02, 2010 1404 1425 1389 1418 0 +39.92(+2.90%)
Jul 30, 2010 1375 1390 1354 1378 0 +0.29(+0.02%)
Jul 29, 2010 1387 1403 1361 1378 0 -10.80(-0.78%)
Jul 28, 2010 1391 1404 1364 1389 0 +2.75(+0.20%)
Jul 27, 2010 1393 1427 1370 1386 0 -33.97(-2.39%)
Jul 26, 2010 1397 1427 1382 1420 0 +25.10(+1.80%)
Jul 23, 2010 1353 1398 1345 1395 0 +45.68(+3.39%)
Jul 22, 2010 1300 1361 1290 1349 0 +57.93(+4.49%)
Jul 21, 2010 1297 1320 1276 1291 0 +10.45(+0.82%)
Jul 20, 2010 1270 1285 1220 1281 0 +33.73(+2.70%)
Jul 19, 2010 1250 1261 1230 1247 0 +5.28(+0.43%)
Jul 16, 2010 1245 1288 1237 1242 0 -37.16(-2.91%)
Jul 15, 2010 1291 1302 1260 1279 0 -12.49(-0.97%)
Jul 14, 2010 1279 1299 1266 1292 0 +7.19(+0.56%)
Jul 13, 2010 1282 1294 1271 1284 0 +26.18(+2.08%)
Jul 12, 2010 1278 1286 1249 1258 0 -28.13(-2.19%)
Jul 09, 2010 1282 1293 1258 1286 0 +22.08(+1.75%)
Jul 08, 2010 1259 1280 1239 1264 0 +23.80(+1.92%)
Jul 07, 2010 1194 1242 1189 1240 0 +50.93(+4.28%)
Jul 06, 2010 1209 1230 1177 1190 0 +0.00(+0.00%)
Jul 02, 2010 1192 1209 1176 1190 0 -4.67(-0.39%)
Jul 01, 2010 1200 1216 1171 1194 0 -7.13(-0.59%)
Jun 30, 2010 1204 1232 1195 1201 0 -4.23(-0.35%)
Jun 29, 2010 1236 1252 1197 1206 0 -86.05(-6.66%)
Jun 25, 2010 1291 1304 1265 1292 0 +6.24(+0.49%)
Jun 24, 2010 1321 1328 1280 1285 0 -43.46(-3.27%)
Jun 23, 2010 1321 1342 1296 1329 0 +8.03(+0.61%)
Jun 22, 2010 1361 1370 1318 1321 0 -41.58(-3.05%)
Jun 21, 2010 1373 1393 1352 1362 0 +15.56(+1.16%)
Jun 18, 2010 1346 1359 1326 1347 0 +3.47(+0.26%)
Jun 17, 2010 1357 1362 1324 1343 0 -12.76(-0.94%)
Jun 16, 2010 1353 1370 1340 1356 0 -5.80(-0.43%)
Jun 15, 2010 1332 1364 1317 1362 0 +45.43(+3.45%)
Jun 14, 2010 1336 1351 1313 1316 0 -0.56(-0.04%)
Jun 11, 2010 1291 1320 1283 1317 0 +14.11(+1.08%)
Jun 10, 2010 1282 1305 1273 1303 0 +48.09(+3.83%)
Jun 09, 2010 1264 1292 1246 1255 0 +4.76(+0.38%)
Jun 08, 2010 1249 1271 1223 1250 0 +1.42(+0.11%)
Jun 07, 2010 1299 1305 1247 1249 0 -48.14(-3.71%)
Jun 04, 2010 1299 1352 1286 1297 0 -82.50(-5.98%)
Jun 03, 2010 1384 1395 1352 1379 0 +6.98(+0.51%)
Jun 02, 2010 1347 1373 1332 1372 0 +37.78(+2.83%)
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.