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 30, 2014 1318 1324 1296 1304 0 -16.06(-1.22%)
May 29, 2014 1321 1330 1304 1320 0 +2.65(+0.20%)
May 28, 2014 1319 1327 1306 1318 0 -3.35(-0.25%)
May 27, 2014 1311 1328 1304 1321 0 +19.45(+1.49%)
May 23, 2014 1302 1302 1302 0 +1.91(+0.15%)
May 22, 2014 1297 1308 1288 1300 0 +4.55(+0.35%)
May 21, 2014 1290 1306 1279 1295 0 +10.89(+0.85%)
May 20, 2014 1298 1304 1278 1284 0 -18.10(-1.39%)
May 19, 2014 1287 1309 1282 1302 0 +11.21(+0.87%)
May 16, 2014 1296 1304 1278 1291 0 -7.00(-0.54%)
May 15, 2014 1313 1320 1282 1298 0 -21.70(-1.64%)
May 14, 2014 1335 1340 1316 1320 0 -16.40(-1.23%)
May 13, 2014 1335 1354 1328 1336 0 +4.53(+0.34%)
May 12, 2014 1312 1339 1307 1332 0 +25.29(+1.94%)
May 09, 2014 1294 1311 1282 1306 0 +12.06(+0.93%)
May 08, 2014 1304 1322 1285 1294 0 -14.44(-1.10%)
May 07, 2014 1302 1313 1285 1309 0 +9.30(+0.72%)
May 06, 2014 1305 1321 1293 1299 0 -8.58(-0.66%)
May 05, 2014 1317 1325 1297 1308 0 -16.00(-1.21%)
May 02, 2014 1319 1352 1303 1324 0 -0.76(-0.06%)
May 01, 2014 1323 1339 1309 1325 0 -0.66(-0.05%)
Apr 30, 2014 1316 1335 1297 1325 0 +7.94(+0.60%)
Apr 29, 2014 1317 1331 1301 1317 0 +3.38(+0.26%)
Apr 28, 2014 1324 1334 1296 1314 0 -6.05(-0.46%)
Apr 25, 2014 1340 1344 1314 1320 0 -25.65(-1.91%)
Apr 24, 2014 1356 1360 1333 1346 0 -2.55(-0.19%)
Apr 23, 2014 1357 1364 1346 1348 0 -9.24(-0.68%)
Apr 22, 2014 1355 1369 1346 1358 0 +5.57(+0.41%)
Apr 21, 2014 1348 1358 1335 1352 0 +3.09(+0.23%)
Apr 17, 2014 1349 1349 1349 0 +12.42(+0.93%)
Apr 16, 2014 1331 1347 1324 1337 0 +15.97(+1.21%)
Apr 15, 2014 1315 1330 1292 1321 0 +6.12(+0.47%)
Apr 14, 2014 1321 1328 1304 1314 0 +6.16(+0.47%)
Apr 11, 2014 1318 1328 1304 1308 0 -21.00(-1.58%)
Apr 10, 2014 1355 1361 1325 1329 0 -26.44(-1.95%)
Apr 09, 2014 1340 1359 1328 1356 0 +20.42(+1.53%)
Apr 08, 2014 1325 1345 1316 1335 0 +11.30(+0.85%)
Apr 07, 2014 1351 1355 1308 1324 0 -29.77(-2.20%)
Apr 04, 2014 1377 1392 1345 1354 0 -13.86(-1.01%)
Apr 03, 2014 1368 1379 1356 1368 0 +0.15(+0.01%)
Apr 02, 2014 1361 1376 1354 1367 0 +7.31(+0.54%)
Apr 01, 2014 1366 1376 1350 1360 0 -6.79(-0.50%)
Mar 31, 2014 1365 1382 1354 1367 0 +18.30(+1.36%)
Mar 28, 2014 1349 1366 1341 1349 0 +3.94(+0.29%)
Mar 27, 2014 1345 1354 1333 1345 0 -2.11(-0.16%)
Mar 26, 2014 1375 1380 1344 1347 0 -18.90(-1.38%)
Mar 25, 2014 1366 1379 1355 1366 0 +8.22(+0.61%)
Mar 24, 2014 1366 1374 1344 1358 0 -4.03(-0.30%)
Mar 21, 2014 1352 1372 1346 1362 0 +16.85(+1.25%)
Mar 20, 2014 1340 1353 1333 1345 0 +0.51(+0.04%)
Mar 19, 2014 1354 1363 1331 1344 0 -10.55(-0.78%)
Mar 18, 2014 1320 1360 1319 1355 0 +27.53(+2.07%)
Mar 17, 2014 1323 1344 1320 1327 0 +11.81(+0.90%)
Mar 14, 2014 1318 1333 1308 1315 0 -7.15(-0.54%)
Mar 13, 2014 1346 1351 1312 1323 0 -20.71(-1.54%)
Mar 12, 2014 1339 1351 1327 1343 0 -3.48(-0.26%)
Mar 11, 2014 1371 1379 1339 1347 0 -22.75(-1.66%)
Mar 10, 2014 1375 1388 1351 1369 0 -8.11(-0.59%)
Mar 07, 2014 1394 1398 1369 1378 0 -7.97(-0.58%)
Mar 06, 2014 1364 1393 1357 1386 0 +27.28(+2.01%)
Mar 05, 2014 1359 1369 1347 1358 0 -0.03(-0.00%)
Mar 04, 2014 1347 1369 1333 1358 0 +22.65(+1.70%)
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.