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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

885.43 +23.64 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2023 1003 1003 969.97 974.52 0 -40.00(-3.94%)
May 30, 2023 1011 1020 999.06 1015 0 -1.81(-0.18%)
May 29, 2023 1036 1040 1013 1016 0 -20.91(-2.02%)
May 26, 2023 1052 1057 1036 1037 0 -11.82(-1.13%)
May 25, 2023 1076 1078 1045 1049 0 -42.73(-3.91%)
May 24, 2023 1089 1093 1071 1092 0 +4.55(+0.42%)
May 23, 2023 1073 1090 1073 1087 0 -3.64(-0.33%)
May 19, 2023 1091 1091 1091 1091 0 -0.91(-0.08%)
May 18, 2023 1101 1110 1075 1092 0 -8.18(-0.74%)
May 17, 2023 1079 1113 1078 1100 0 +26.36(+2.46%)
May 16, 2023 1085 1096 1065 1074 0 -28.18(-2.56%)
May 15, 2023 1078 1117 1071 1102 0 +25.46(+2.37%)
May 12, 2023 1086 1112 1064 1076 0 -4.55(-0.42%)
May 11, 2023 1051 1083 1035 1081 0 +35.46(+3.39%)
May 10, 2023 1042 1051 1002 1045 0 +11.81(+1.14%)
May 09, 2023 1043 1043 1028 1034 0 -13.63(-1.30%)
May 08, 2023 1052 1058 1043 1047 0 -3.64(-0.35%)
May 05, 2023 1031 1053 1031 1051 0 +22.73(+2.21%)
May 04, 2023 1035 1041 1028 1028 0 -3.64(-0.35%)
May 03, 2023 1054 1065 1032 1032 0 -18.18(-1.73%)
May 02, 2023 1042 1050 1027 1050 0 +5.45(+0.52%)
May 01, 2023 1004 1055 1001 1045 0 +40.91(+4.08%)
Apr 28, 2023 987.25 1026 987.25 1004 0 +12.73(+1.28%)
Apr 27, 2023 967.25 992.70 965.43 990.88 0 +6.36(+0.65%)
Apr 26, 2023 986.34 991.79 968.15 984.52 0 -8.18(-0.82%)
Apr 25, 2023 1012 1030 989.06 992.70 0 -25.45(-2.50%)
Apr 24, 2023 1014 1021 1010 1018 0 +3.63(+0.36%)
Apr 21, 2023 1005 1021 999.97 1015 0 +2.73(+0.27%)
Apr 20, 2023 1005 1020 1005 1012 0 -1.82(-0.18%)
Apr 19, 2023 982.70 1018 982.70 1014 0 +21.82(+2.20%)
Apr 18, 2023 985.43 999.97 983.61 991.79 0 -0.91(-0.09%)
Apr 17, 2023 973.61 996.34 968.15 992.70 0 +18.18(+1.87%)
Apr 14, 2023 979.97 984.52 965.43 974.52 0 -7.27(-0.74%)
Apr 13, 2023 986.34 987.25 970.88 981.79 0 -3.64(-0.37%)
Apr 12, 2023 990.88 990.88 973.61 985.43 0 +0.91(+0.09%)
Apr 11, 2023 1008 1009 978.15 984.52 0 -18.18(-1.81%)
Apr 10, 2023 985.43 1004 982.70 1003 0 +24.55(+2.51%)
Apr 06, 2023 978.15 978.15 978.15 978.15 0 -24.55(-2.45%)
Apr 05, 2023 991.79 1008 979.06 1003 0 +1.82(+0.18%)
Apr 04, 2023 1016 1017 990.88 1001 0 -13.64(-1.34%)
Apr 03, 2023 995.43 1016 995.43 1015 0 +15.46(+1.55%)
Mar 31, 2023 982.70 1004 982.70 999.06 0 +17.27(+1.76%)
Mar 30, 2023 992.70 997.24 979.06 981.79 0 -12.73(-1.28%)
Mar 29, 2023 1002 1009 988.15 994.52 0 -3.64(-0.36%)
Mar 28, 2023 986.34 1010 986.34 998.15 0 +7.27(+0.73%)
Mar 27, 2023 996.34 996.34 975.43 990.88 0 -7.27(-0.73%)
Mar 24, 2023 987.25 1008 986.34 998.15 0 -3.64(-0.36%)
Mar 23, 2023 1009 1013 998.15 1002 0 -1.82(-0.18%)
Mar 22, 2023 1002 1016 999.97 1004 0 -0.91(-0.09%)
Mar 21, 2023 999.97 1010 991.79 1005 0 +11.82(+1.19%)
Mar 20, 2023 986.34 995.43 979.97 992.70 0 +1.82(+0.18%)
Mar 17, 2023 990.88 997.24 969.97 990.88 0 -6.36(-0.64%)
Mar 16, 2023 955.43 1005 953.61 997.24 0 +29.09(+3.00%)
Mar 15, 2023 955.43 970.88 949.97 968.15 0 -7.27(-0.75%)
Mar 14, 2023 994.52 994.52 959.97 975.43 0 -8.18(-0.83%)
Mar 13, 2023 977.25 991.79 972.70 983.61 0 -11.82(-1.19%)
Mar 10, 2023 1005 1005 981.79 995.43 0 -10.00(-0.99%)
Mar 09, 2023 1021 1023 1002 1005 0 -23.63(-2.30%)
Mar 08, 2023 998.15 1029 997.24 1029 0 +18.18(+1.80%)
Mar 07, 2023 1009 1015 1004 1011 0 -1.82(-0.18%)
Mar 06, 2023 1005 1022 1004 1013 0 +1.82(+0.18%)
Mar 03, 2023 979.97 1016 979.97 1011 0 +31.82(+3.25%)
Mar 02, 2023 962.70 982.70 949.06 979.06 0 +15.45(+1.60%)
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.