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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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, 2016 2507 2511 2482 2501 0 +0.20(+0.01%)
May 27, 2016 2501 2501 2501 2501 0 +31.29(+1.27%)
May 26, 2016 2476 2487 2456 2470 0 -7.44(-0.30%)
May 25, 2016 2484 2500 2459 2477 0 -1.67(-0.07%)
May 24, 2016 2441 2486 2434 2479 0 +49.42(+2.03%)
May 23, 2016 2430 2448 2413 2429 0 -5.24(-0.22%)
May 20, 2016 2411 2444 2401 2435 0 +35.76(+1.49%)
May 19, 2016 2382 2402 2363 2399 0 +6.79(+0.28%)
May 18, 2016 2382 2424 2365 2392 0 +2.95(+0.12%)
May 17, 2016 2410 2426 2374 2389 0 -27.44(-1.14%)
May 16, 2016 2396 2426 2385 2417 0 +25.19(+1.05%)
May 13, 2016 2395 2416 2371 2391 0 -10.41(-0.43%)
May 12, 2016 2417 2426 2380 2402 0 -4.69(-0.19%)
May 11, 2016 2418 2433 2398 2406 0 -17.79(-0.73%)
May 10, 2016 2373 2430 2364 2424 0 +61.91(+2.62%)
May 09, 2016 2353 2385 2339 2362 0 +15.08(+0.64%)
May 06, 2016 2320 2356 2310 2347 0 +13.78(+0.59%)
May 05, 2016 2340 2353 2317 2334 0 -1.15(-0.05%)
May 04, 2016 2325 2347 2314 2335 0 -6.67(-0.28%)
May 03, 2016 2353 2374 2329 2341 0 -34.33(-1.45%)
May 02, 2016 2360 2379 2343 2376 0 +21.57(+0.92%)
Apr 29, 2016 2354 2361 2329 2354 0 -3.98(-0.17%)
Apr 28, 2016 2366 2399 2350 2358 0 -20.13(-0.85%)
Apr 27, 2016 2365 2390 2358 2378 0 +5.94(+0.25%)
Apr 26, 2016 2367 2390 2352 2372 0 +12.73(+0.54%)
Apr 25, 2016 2372 2378 2339 2360 0 -20.57(-0.86%)
Apr 22, 2016 2351 2389 2341 2380 0 +24.24(+1.03%)
Apr 21, 2016 2365 2391 2339 2356 0 -5.63(-0.24%)
Apr 20, 2016 2337 2374 2326 2362 0 +24.92(+1.07%)
Apr 19, 2016 2339 2354 2320 2337 0 +4.32(+0.19%)
Apr 18, 2016 2303 2339 2293 2332 0 +14.14(+0.61%)
Apr 15, 2016 2304 2326 2291 2318 0 +11.09(+0.48%)
Apr 14, 2016 2302 2325 2289 2307 0 +3.07(+0.13%)
Apr 13, 2016 2257 2306 2248 2304 0 +57.56(+2.56%)
Apr 12, 2016 2226 2252 2201 2246 0 +23.04(+1.04%)
Apr 11, 2016 2255 2271 2222 2223 0 -18.77(-0.84%)
Apr 08, 2016 2260 2277 2230 2242 0 +3.64(+0.16%)
Apr 07, 2016 2254 2294 2213 2238 0 -32.62(-1.44%)
Apr 06, 2016 2255 2274 2242 2271 0 +18.95(+0.84%)
Apr 05, 2016 2255 2276 2243 2252 0 -19.31(-0.85%)
Apr 04, 2016 2283 2291 2247 2271 0 -11.10(-0.49%)
Apr 01, 2016 2250 2287 2245 2283 0 +14.53(+0.64%)
Mar 31, 2016 2258 2284 2246 2268 0 +8.05(+0.36%)
Mar 30, 2016 2274 2279 2240 2260 0 -0.01(-0.00%)
Mar 29, 2016 2216 2261 2210 2260 0 +32.15(+1.44%)
Mar 28, 2016 2229 2241 2209 2228 0 +6.07(+0.27%)
Mar 24, 2016 2222 2222 2222 2222 0 +10.83(+0.49%)
Mar 23, 2016 2238 2243 2206 2211 0 -29.22(-1.30%)
Mar 22, 2016 2216 2250 2208 2240 0 +9.67(+0.43%)
Mar 21, 2016 2228 2238 2214 2230 0 +0.35(+0.02%)
Mar 18, 2016 2227 2252 2193 2230 0 -0.48(-0.02%)
Mar 17, 2016 2213 2241 2209 2231 0 +18.21(+0.82%)
Mar 16, 2016 2157 2221 2144 2212 0 +38.10(+1.75%)
Mar 15, 2016 2212 2235 2166 2174 0 -61.92(-2.77%)
Mar 14, 2016 2231 2255 2220 2236 0 -8.37(-0.37%)
Mar 11, 2016 2215 2248 2205 2245 0 +48.53(+2.21%)
Mar 10, 2016 2230 2258 2174 2196 0 -53.60(-2.38%)
Mar 09, 2016 2255 2268 2237 2250 0 +3.70(+0.16%)
Mar 08, 2016 2251 2275 2226 2246 0 -17.84(-0.79%)
Mar 07, 2016 2246 2278 2227 2264 0 +6.92(+0.31%)
Mar 04, 2016 2256 2271 2228 2257 0 +2.63(+0.12%)
Mar 03, 2016 2233 2256 2221 2254 0 +18.46(+0.83%)
Mar 02, 2016 2230 2244 2205 2236 0 -0.08(-0.00%)
Mar 01, 2016 2197 2242 2184 2236 0 +67.31(+3.10%)
Feb 29, 2016 2178 2204 2162 2169 0 -14.02(-0.64%)
Feb 26, 2016 2200 2217 2168 2183 0 -9.30(-0.42%)
Feb 25, 2016 2166 2202 2158 2192 0 +28.81(+1.33%)
Feb 24, 2016 2129 2171 2112 2163 0 +11.23(+0.52%)
Feb 23, 2016 2161 2175 2149 2152 0 -15.48(-0.71%)
Feb 22, 2016 2172 2193 2146 2167 0 +16.39(+0.76%)
Feb 19, 2016 2130 2156 2122 2151 0 +13.08(+0.61%)
Feb 18, 2016 2163 2173 2131 2138 0 -20.39(-0.94%)
Feb 17, 2016 2137 2170 2124 2158 0 +36.41(+1.72%)
Feb 16, 2016 2105 2145 2074 2122 0 +41.45(+1.99%)
Feb 12, 2016 2080 2080 2080 2080 0 +64.50(+3.20%)
Feb 11, 2016 2009 2030 1986 2016 0 -20.31(-1.00%)
Feb 10, 2016 2035 2066 2033 2036 0 +23.47(+1.17%)
Feb 09, 2016 2010 2046 1986 2013 0 -22.54(-1.11%)
Feb 08, 2016 2064 2071 1994 2035 0 -55.37(-2.65%)
Feb 05, 2016 2136 2139 2077 2091 0 -50.50(-2.36%)
Feb 04, 2016 2129 2152 2114 2141 0 +9.45(+0.44%)
Feb 03, 2016 2143 2155 2091 2132 0 +8.19(+0.39%)
Feb 02, 2016 2177 2180 2114 2124 0 -75.18(-3.42%)
Feb 01, 2016 2179 2216 2169 2199 0 +9.27(+0.42%)
Jan 29, 2016 2134 2192 2127 2189 0 +73.81(+3.49%)
Jan 28, 2016 2154 2171 2100 2116 0 -32.44(-1.51%)
Jan 27, 2016 2155 2195 2132 2148 0 -17.79(-0.82%)
Jan 26, 2016 2135 2170 2131 2166 0 +36.16(+1.70%)
Jan 25, 2016 2151 2157 2123 2130 0 -26.44(-1.23%)
Jan 22, 2016 2149 2169 2136 2156 0 +36.62(+1.73%)
Jan 21, 2016 2139 2154 2106 2120 0 -16.42(-0.77%)
Jan 20, 2016 2126 2155 2069 2136 0 -21.62(-1.00%)
Jan 19, 2016 2192 2195 2135 2158 0 +3.14(+0.15%)
Jan 15, 2016 2154 2154 2154 2154 0 -6.73(-0.31%)
Jan 14, 2016 2127 2179 2101 2161 0 +40.81(+1.92%)
Jan 13, 2016 2179 2189 2108 2120 0 -54.12(-2.49%)
Jan 12, 2016 2194 2200 2152 2174 0 -1.38(-0.06%)
Jan 11, 2016 2188 2199 2159 2176 0 -1.66(-0.08%)
Jan 08, 2016 2216 2224 2174 2177 0 -25.73(-1.17%)
Jan 07, 2016 2220 2257 2197 2203 0 -63.57(-2.80%)
Jan 06, 2016 2261 2278 2252 2267 0 -28.80(-1.25%)
Jan 05, 2016 2302 2327 2276 2296 0 +9.43(+0.41%)
Jan 04, 2016 2320 2324 2265 2286 0 -65.25(-2.77%)
Dec 31, 2015 2351 2351 2351 2351 0 -18.90(-0.80%)
Dec 30, 2015 2387 2400 2368 2370 0 -23.81(-0.99%)
Dec 29, 2015 2376 2401 2365 2394 0 +29.30(+1.24%)
Dec 28, 2015 2345 2367 2333 2365 0 +10.22(+0.43%)
Dec 24, 2015 2355 2355 2355 2355 0 +3.27(+0.14%)
Dec 23, 2015 2340 2357 2325 2351 0 +22.49(+0.97%)
Dec 22, 2015 2324 2342 2299 2329 0 +10.90(+0.47%)
Dec 21, 2015 2311 2333 2281 2318 0 +18.34(+0.80%)
Dec 18, 2015 2353 2356 2290 2300 0 -59.62(-2.53%)
Dec 17, 2015 2378 2390 2357 2359 0 -13.88(-0.58%)
Dec 16, 2015 2352 2387 2329 2373 0 +28.62(+1.22%)
Dec 15, 2015 2361 2374 2317 2344 0 -35.62(-1.50%)
Dec 14, 2015 2377 2399 2356 2380 0 +4.56(+0.19%)
Dec 11, 2015 2397 2412 2367 2376 0 -51.32(-2.11%)
Dec 10, 2015 2405 2439 2395 2427 0 +24.06(+1.00%)
Dec 09, 2015 2455 2474 2396 2403 0 -58.84(-2.39%)
Dec 08, 2015 2448 2479 2435 2462 0 -5.13(-0.21%)
Dec 07, 2015 2484 2491 2455 2467 0 -22.88(-0.92%)
Dec 04, 2015 2439 2498 2438 2490 0 +53.02(+2.18%)
Dec 03, 2015 2476 2477 2416 2437 0 -27.90(-1.13%)
Dec 02, 2015 2481 2496 2458 2465 0 -20.49(-0.82%)
Dec 01, 2015 2483 2495 2465 2485 0 +15.25(+0.62%)
Nov 30, 2015 2504 2509 2468 2470 0 -28.78(-1.15%)
Nov 27, 2015 2476 2506 2467 2499 0 +19.96(+0.81%)
Nov 25, 2015 2479 2479 2479 2479 0 -4.61(-0.19%)
Nov 24, 2015 2457 2490 2442 2483 0 +8.04(+0.32%)
Nov 23, 2015 2475 2485 2474 2475 0 -0.87(-0.04%)
Nov 20, 2015 2480 2490 2458 2476 0 +6.65(+0.27%)
Nov 19, 2015 2480 2497 2454 2469 0 -7.79(-0.31%)
Nov 18, 2015 2463 2484 2439 2477 0 +21.98(+0.90%)
Nov 17, 2015 2463 2482 2443 2455 0 -2.06(-0.08%)
Nov 16, 2015 2422 2459 2411 2457 0 +29.71(+1.22%)
Nov 13, 2015 2487 2497 2421 2428 0 -68.64(-2.75%)
Nov 12, 2015 2513 2534 2495 2496 0 -32.03(-1.27%)
Nov 11, 2015 2526 2539 2509 2528 0 +6.64(+0.26%)
Nov 10, 2015 2519 2540 2501 2522 0 -5.36(-0.21%)
Nov 09, 2015 2533 2543 2500 2527 0 -13.40(-0.53%)
Nov 06, 2015 2536 2558 2510 2540 0 +5.37(+0.21%)
Nov 05, 2015 2533 2553 2522 2535 0 +0.11(+0.00%)
Nov 04, 2015 2503 2547 2492 2535 0 +37.01(+1.48%)
Nov 03, 2015 2519 2546 2482 2498 0 -64.63(-2.52%)
Nov 02, 2015 2540 2572 2524 2562 0 +23.87(+0.94%)
Oct 30, 2015 2531 2559 2519 2539 0 +12.95(+0.51%)
Oct 29, 2015 2523 2533 2500 2526 0 -2.90(-0.11%)
Oct 28, 2015 2499 2533 2483 2529 0 +36.89(+1.48%)
Oct 27, 2015 2508 2515 2471 2492 0 -24.41(-0.97%)
Oct 26, 2015 2517 2533 2505 2516 0 -3.46(-0.14%)
Oct 23, 2015 2505 2535 2489 2520 0 +28.44(+1.14%)
Oct 22, 2015 2432 2496 2414 2491 0 +76.46(+3.17%)
Oct 21, 2015 2445 2455 2403 2415 0 -22.70(-0.93%)
Oct 20, 2015 2427 2447 2411 2437 0 +6.95(+0.29%)
Oct 19, 2015 2404 2441 2393 2430 0 +20.57(+0.85%)
Oct 16, 2015 2408 2422 2387 2410 0 +9.83(+0.41%)
Oct 15, 2015 2378 2405 2364 2400 0 +35.91(+1.52%)
Oct 14, 2015 2384 2401 2356 2364 0 -21.59(-0.90%)
Oct 13, 2015 2393 2414 2381 2386 0 -19.01(-0.79%)
Oct 12, 2015 2398 2414 2375 2405 0 +4.69(+0.20%)
Oct 09, 2015 2382 2404 2373 2400 0 +18.31(+0.77%)
Oct 08, 2015 2346 2387 2336 2382 0 +28.88(+1.23%)
Oct 07, 2015 2332 2359 2322 2353 0 +31.06(+1.34%)
Oct 06, 2015 2330 2340 2308 2322 0 -12.20(-0.52%)
Oct 05, 2015 2331 2360 2308 2334 0 +18.57(+0.80%)
Oct 02, 2015 2258 2316 2245 2315 0 +24.70(+1.08%)
Oct 01, 2015 2288 2303 2264 2291 0 +7.88(+0.35%)
Sep 30, 2015 2257 2291 2242 2283 0 +49.09(+2.20%)
Sep 29, 2015 2238 2246 2205 2234 0 -0.82(-0.04%)
Sep 28, 2015 2282 2298 2225 2234 0 -61.49(-2.68%)
Sep 25, 2015 2314 2322 2281 2296 0 +5.98(+0.26%)
Sep 24, 2015 2296 2308 2267 2290 0 -29.69(-1.28%)
Sep 23, 2015 2313 2341 2306 2320 0 +5.52(+0.24%)
Sep 22, 2015 2336 2354 2291 2314 0 -32.66(-1.39%)
Sep 21, 2015 2330 2364 2326 2347 0 +27.69(+1.19%)
Sep 18, 2015 2323 2353 2314 2319 0 -27.83(-1.19%)
Sep 17, 2015 2352 2377 2339 2347 0 -10.55(-0.45%)
Sep 16, 2015 2350 2369 2337 2358 0 +8.93(+0.38%)
Sep 15, 2015 2334 2360 2323 2349 0 +23.51(+1.01%)
Sep 14, 2015 2318 2338 2303 2325 0 +10.38(+0.45%)
Sep 11, 2015 2283 2318 2276 2315 0 +19.49(+0.85%)
Sep 10, 2015 2284 2320 2272 2295 0 +4.27(+0.19%)
Sep 09, 2015 2327 2343 2285 2291 0 -15.25(-0.66%)
Sep 08, 2015 2271 2312 2254 2306 0 +75.82(+3.40%)
Sep 04, 2015 2230 2230 2230 2230 0 -31.32(-1.38%)
Sep 03, 2015 2234 2278 2228 2262 0 +34.44(+1.55%)
Sep 02, 2015 2212 2229 2179 2227 0 +40.27(+1.84%)
Sep 01, 2015 2217 2231 2178 2187 0 -71.60(-3.17%)
Aug 31, 2015 2278 2290 2251 2259 0 -31.18(-1.36%)
Aug 28, 2015 2297 2321 2261 2290 0 +13.72(+0.60%)
Aug 27, 2015 2256 2293 2229 2276 0 +40.28(+1.80%)
Aug 26, 2015 2202 2241 2153 2236 0 +73.35(+3.39%)
Aug 25, 2015 2224 2231 2158 2162 0 -7.43(-0.34%)
Aug 24, 2015 2162 2248 2069 2170 0 -119.88(-5.24%)
Aug 21, 2015 2340 2357 2283 2290 0 -70.86(-3.00%)
Aug 20, 2015 2392 2399 2355 2361 0 -51.10(-2.12%)
Aug 19, 2015 2426 2440 2403 2412 0 -27.51(-1.13%)
Aug 18, 2015 2437 2452 2429 2439 0 -3.41(-0.14%)
Aug 17, 2015 2424 2451 2405 2443 0 +7.64(+0.31%)
Aug 14, 2015 2413 2441 2403 2435 0 +21.54(+0.89%)
Aug 13, 2015 2402 2430 2388 2413 0 +10.93(+0.45%)
Aug 12, 2015 2393 2420 2379 2402 0 -8.73(-0.36%)
Aug 11, 2015 2418 2434 2396 2411 0 -31.39(-1.29%)
Aug 10, 2015 2434 2462 2426 2443 0 +24.09(+1.00%)
Aug 07, 2015 2409 2428 2389 2419 0 +7.60(+0.32%)
Aug 06, 2015 2492 2492 2391 2411 0 -84.18(-3.37%)
Aug 05, 2015 2467 2510 2457 2495 0 +41.38(+1.69%)
Aug 04, 2015 2445 2470 2431 2454 0 +9.03(+0.37%)
Aug 03, 2015 2457 2468 2423 2445 0 -11.82(-0.48%)
Jul 31, 2015 2448 2474 2428 2457 0 +15.59(+0.64%)
Jul 30, 2015 2427 2450 2409 2441 0 +2.87(+0.12%)
Jul 29, 2015 2406 2444 2399 2438 0 +31.45(+1.31%)
Jul 28, 2015 2393 2411 2348 2407 0 +20.06(+0.84%)
Jul 27, 2015 2409 2420 2377 2387 0 -39.10(-1.61%)
Jul 24, 2015 2471 2484 2413 2426 0 -48.72(-1.97%)
Jul 23, 2015 2599 2614 2406 2474 0 -127.64(-4.91%)
Jul 22, 2015 2583 2609 2573 2602 0 +15.36(+0.59%)
Jul 21, 2015 2614 2624 2583 2587 0 -31.71(-1.21%)
Jul 20, 2015 2608 2625 2595 2618 0 +5.47(+0.21%)
Jul 17, 2015 2626 2633 2602 2613 0 -10.64(-0.41%)
Jul 16, 2015 2615 2629 2591 2624 0 +26.85(+1.03%)
Jul 15, 2015 2593 2610 2576 2597 0 +3.50(+0.13%)
Jul 14, 2015 2587 2602 2577 2593 0 +8.11(+0.31%)
Jul 13, 2015 2585 2599 2572 2585 0 +20.02(+0.78%)
Jul 10, 2015 2554 2571 2539 2565 0 +40.04(+1.59%)
Jul 09, 2015 2537 2544 2516 2525 0 +19.74(+0.79%)
Jul 08, 2015 2523 2538 2495 2505 0 -36.44(-1.43%)
Jul 07, 2015 2545 2558 2505 2542 0 -1.29(-0.05%)
Jul 06, 2015 2523 2557 2519 2543 0 -2.78(-0.11%)
Jul 02, 2015 2546 2546 2546 2546 0 -10.30(-0.40%)
Jul 01, 2015 2546 2568 2534 2556 0 +28.00(+1.11%)
Jun 30, 2015 2534 2547 2513 2528 0 +12.72(+0.51%)
Jun 29, 2015 2548 2567 2514 2515 0 -57.84(-2.25%)
Jun 26, 2015 2579 2587 2555 2573 0 +0.42(+0.02%)
Jun 25, 2015 2572 2585 2555 2573 0 +9.33(+0.36%)
Jun 24, 2015 2580 2589 2559 2563 0 -22.32(-0.86%)
Jun 23, 2015 2569 2590 2556 2586 0 +20.39(+0.79%)
Jun 22, 2015 2584 2585 2558 2565 0 -2.73(-0.11%)
Jun 19, 2015 2569 2579 2557 2568 0 -3.97(-0.15%)
Jun 18, 2015 2556 2578 2548 2572 0 +20.72(+0.81%)
Jun 17, 2015 2551 2575 2535 2551 0 +14.13(+0.56%)
Jun 16, 2015 2563 2585 2509 2537 0 -21.00(-0.82%)
Jun 15, 2015 2545 2568 2530 2558 0 -8.08(-0.31%)
Jun 12, 2015 2574 2579 2555 2566 0 -14.93(-0.58%)
Jun 11, 2015 2566 2587 2558 2581 0 +21.21(+0.83%)
Jun 10, 2015 2548 2567 2526 2560 0 +35.46(+1.40%)
Jun 09, 2015 2512 2534 2494 2525 0 +14.54(+0.58%)
Jun 08, 2015 2522 2533 2506 2510 0 -13.56(-0.54%)
Jun 05, 2015 2521 2529 2501 2524 0 -0.73(-0.03%)
Jun 04, 2015 2553 2558 2520 2524 0 -36.37(-1.42%)
Jun 03, 2015 2557 2577 2534 2561 0 +18.18(+0.72%)
Jun 02, 2015 2538 2554 2523 2543 0 -1.74(-0.07%)
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.