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

Heavy Construction Sector (CIX: MSECTOR635 )

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 1252 1259 1228 1236 0 -20.80(-1.66%)
May 30, 2018 1240 1266 1234 1257 0 +23.95(+1.94%)
May 29, 2018 1227 1244 1218 1233 0 -4.92(-0.40%)
May 25, 2018 1238 1238 1238 1238 0 +6.90(+0.56%)
May 24, 2018 1235 1245 1214 1231 0 -9.46(-0.76%)
May 23, 2018 1248 1260 1221 1240 0 -19.50(-1.55%)
May 22, 2018 1283 1295 1253 1260 0 -64.82(-4.89%)
May 21, 2018 1318 1335 1310 1324 0 +11.71(+0.89%)
May 18, 2018 1311 1323 1299 1313 0 +4.26(+0.33%)
May 17, 2018 1301 1322 1293 1308 0 +3.48(+0.27%)
May 16, 2018 1285 1325 1281 1305 0 +23.62(+1.84%)
May 15, 2018 1258 1289 1253 1281 0 +18.52(+1.47%)
May 14, 2018 1263 1276 1255 1263 0 +3.27(+0.26%)
May 11, 2018 1257 1270 1248 1260 0 +3.81(+0.30%)
May 10, 2018 1243 1263 1231 1256 0 +13.53(+1.09%)
May 09, 2018 1253 1263 1229 1242 0 +5.30(+0.43%)
May 08, 2018 1211 1251 1204 1237 0 +26.30(+2.17%)
May 07, 2018 1210 1228 1191 1211 0 -0.12(-0.01%)
May 04, 2018 1213 1242 1190 1211 0 -107.02(-8.12%)
May 03, 2018 1314 1332 1289 1318 0 +3.88(+0.30%)
May 02, 2018 1321 1336 1303 1314 0 -6.62(-0.50%)
May 01, 2018 1309 1330 1287 1321 0 +25.42(+1.96%)
Apr 30, 2018 1332 1343 1294 1295 0 -30.27(-2.28%)
Apr 27, 2018 1324 1344 1311 1325 0 +0.49(+0.04%)
Apr 26, 2018 1324 1340 1303 1325 0 +1.27(+0.10%)
Apr 25, 2018 1314 1338 1306 1324 0 +2.04(+0.15%)
Apr 24, 2018 1348 1366 1308 1322 0 -16.34(-1.22%)
Apr 23, 2018 1309 1348 1301 1338 0 +42.68(+3.30%)
Apr 20, 2018 1313 1321 1288 1295 0 -20.71(-1.57%)
Apr 19, 2018 1327 1335 1307 1316 0 -12.61(-0.95%)
Apr 18, 2018 1328 1345 1314 1329 0 +2.83(+0.21%)
Apr 17, 2018 1316 1335 1308 1326 0 +17.37(+1.33%)
Apr 16, 2018 1303 1318 1292 1308 0 +13.08(+1.01%)
Apr 13, 2018 1317 1322 1283 1295 0 -17.09(-1.30%)
Apr 12, 2018 1320 1338 1303 1312 0 +4.01(+0.31%)
Apr 11, 2018 1299 1322 1290 1308 0 -2.75(-0.21%)
Apr 10, 2018 1298 1324 1287 1311 0 +33.28(+2.60%)
Apr 09, 2018 1294 1305 1274 1278 0 -8.38(-0.65%)
Apr 06, 2018 1313 1327 1262 1286 0 -39.23(-2.96%)
Apr 05, 2018 1322 1340 1312 1325 0 +13.70(+1.04%)
Apr 04, 2018 1277 1318 1267 1312 0 +7.68(+0.59%)
Apr 03, 2018 1285 1310 1272 1304 0 +27.08(+2.12%)
Apr 02, 2018 1299 1312 1258 1277 0 -28.59(-2.19%)
Mar 29, 2018 1306 1306 1306 1306 0 +36.19(+2.85%)
Mar 28, 2018 1272 1290 1254 1269 0 +1.44(+0.11%)
Mar 27, 2018 1299 1308 1259 1268 0 -26.35(-2.04%)
Mar 26, 2018 1286 1302 1256 1294 0 +27.99(+2.21%)
Mar 23, 2018 1316 1324 1264 1266 0 -45.08(-3.44%)
Mar 22, 2018 1352 1368 1309 1311 0 -54.95(-4.02%)
Mar 21, 2018 1344 1385 1335 1366 0 +24.39(+1.82%)
Mar 20, 2018 1357 1365 1338 1342 0 -9.37(-0.69%)
Mar 19, 2018 1368 1371 1338 1351 0 -21.24(-1.55%)
Mar 16, 2018 1371 1388 1359 1373 0 +1.70(+0.12%)
Mar 15, 2018 1389 1398 1360 1371 0 -16.05(-1.16%)
Mar 14, 2018 1405 1413 1374 1387 0 -11.51(-0.82%)
Mar 13, 2018 1406 1426 1390 1398 0 -1.97(-0.14%)
Mar 12, 2018 1400 1418 1391 1400 0 -0.07(-0.00%)
Mar 09, 2018 1381 1408 1372 1400 0 +29.95(+2.19%)
Mar 08, 2018 1377 1385 1348 1371 0 -0.59(-0.04%)
Mar 07, 2018 1368 1376 1352 1371 0 +11.69(+0.86%)
Mar 06, 2018 1355 1367 1338 1359 0 +8.10(+0.60%)
Mar 05, 2018 1332 1362 1328 1351 0 +10.06(+0.75%)
Mar 02, 2018 1315 1351 1306 1341 0 +11.48(+0.86%)
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.