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

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

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 29, 2020 1610 1643 1579 1616 0 -21.42(-1.31%)
May 28, 2020 1721 1723 1626 1637 0 -61.08(-3.60%)
May 27, 2020 1664 1710 1622 1698 0 +99.35(+6.21%)
May 26, 2020 1556 1613 1544 1599 0 +95.87(+6.38%)
May 22, 2020 1527 1544 1489 1503 0 -21.18(-1.39%)
May 21, 2020 1516 1550 1506 1524 0 +1.46(+0.10%)
May 20, 2020 1482 1534 1470 1523 0 +75.39(+5.21%)
May 19, 2020 1496 1523 1441 1447 0 -59.23(-3.93%)
May 18, 2020 1446 1518 1434 1507 0 +135.03(+9.84%)
May 15, 2020 1360 1387 1341 1372 0 -1.61(-0.12%)
May 14, 2020 1298 1384 1261 1373 0 +44.38(+3.34%)
May 13, 2020 1381 1389 1299 1329 0 -67.85(-4.86%)
May 12, 2020 1477 1489 1393 1397 0 -70.16(-4.78%)
May 11, 2020 1488 1503 1444 1467 0 -48.82(-3.22%)
May 08, 2020 1483 1523 1473 1516 0 +66.53(+4.59%)
May 07, 2020 1462 1507 1438 1449 0 +6.93(+0.48%)
May 06, 2020 1493 1499 1434 1442 0 -38.95(-2.63%)
May 05, 2020 1543 1561 1474 1481 0 -25.74(-1.71%)
May 04, 2020 1490 1517 1468 1507 0 -7.56(-0.50%)
May 01, 2020 1529 1551 1477 1515 0 -57.82(-3.68%)
Apr 30, 2020 1589 1611 1537 1572 0 -59.38(-3.64%)
Apr 29, 2020 1573 1657 1546 1632 0 +111.56(+7.34%)
Apr 28, 2020 1519 1576 1489 1520 0 +32.33(+2.17%)
Apr 27, 2020 1422 1503 1410 1488 0 +80.72(+5.74%)
Apr 24, 2020 1387 1428 1360 1407 0 +31.73(+2.31%)
Apr 23, 2020 1358 1404 1346 1375 0 +26.39(+1.96%)
Apr 22, 2020 1372 1396 1328 1349 0 +2.24(+0.17%)
Apr 21, 2020 1335 1375 1308 1347 0 -36.71(-2.65%)
Apr 20, 2020 1366 1435 1346 1383 0 -24.26(-1.72%)
Apr 17, 2020 1364 1423 1354 1408 0 +96.54(+7.36%)
Apr 16, 2020 1351 1359 1278 1311 0 -41.35(-3.06%)
Apr 15, 2020 1374 1396 1336 1353 0 -78.65(-5.50%)
Apr 14, 2020 1491 1512 1405 1431 0 -18.47(-1.27%)
Apr 13, 2020 1546 1552 1435 1450 0 -97.44(-6.30%)
Apr 09, 2020 1485 1573 1470 1547 0 +98.24(+6.78%)
Apr 08, 2020 1412 1464 1378 1449 0 +59.82(+4.31%)
Apr 07, 2020 1395 1453 1361 1389 0 +42.80(+3.18%)
Apr 06, 2020 1335 1380 1306 1346 0 +73.08(+5.74%)
Apr 03, 2020 1306 1339 1241 1273 0 -43.67(-3.32%)
Apr 02, 2020 1265 1350 1251 1317 0 +44.40(+3.49%)
Apr 01, 2020 1277 1307 1244 1272 0 -65.99(-4.93%)
Mar 31, 2020 1321 1372 1297 1338 0 +2.12(+0.16%)
Mar 30, 2020 1314 1354 1279 1336 0 +24.19(+1.84%)
Mar 27, 2020 1318 1362 1288 1312 0 -65.27(-4.74%)
Mar 26, 2020 1307 1403 1291 1377 0 +81.54(+6.29%)
Mar 25, 2020 1303 1375 1245 1296 0 +5.27(+0.41%)
Mar 24, 2020 1233 1311 1187 1291 0 +120.00(+10.25%)
Mar 23, 2020 1248 1271 1119 1171 0 -78.73(-6.30%)
Mar 20, 2020 1363 1421 1227 1249 0 -119.00(-8.70%)
Mar 19, 2020 1335 1424 1252 1368 0 +14.52(+1.07%)
Mar 18, 2020 1410 1475 1285 1354 0 -148.21(-9.87%)
Mar 17, 2020 1386 1525 1344 1502 0 +141.63(+10.41%)
Mar 16, 2020 1312 1472 1284 1360 0 -151.14(-10.00%)
Mar 13, 2020 1422 1517 1364 1511 0 +173.66(+12.98%)
Mar 12, 2020 1331 1441 1263 1338 0 -87.33(-6.13%)
Mar 11, 2020 1479 1500 1400 1425 0 -100.51(-6.59%)
Mar 10, 2020 1484 1545 1405 1526 0 +106.87(+7.53%)
Mar 09, 2020 1540 1565 1393 1419 0 -294.49(-17.19%)
Mar 06, 2020 1723 1775 1680 1713 0 -78.43(-4.38%)
Mar 05, 2020 1823 1842 1765 1792 0 -90.45(-4.81%)
Mar 04, 2020 1868 1890 1820 1882 0 +36.11(+1.96%)
Mar 03, 2020 1903 1927 1824 1846 0 -64.42(-3.37%)
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.