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

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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, 2013 1316 1331 1300 1304 0 -42.91(-3.19%)
May 30, 2013 1330 1356 1322 1347 0 +10.79(+0.81%)
May 29, 2013 1323 1345 1312 1336 0 -13.19(-0.98%)
May 28, 2013 1336 1365 1327 1350 0 +28.35(+2.15%)
May 24, 2013 1321 1321 1321 0 -17.07(-1.28%)
May 23, 2013 1316 1343 1296 1338 0 -44.40(-3.21%)
May 22, 2013 1392 1420 1376 1383 0 -13.21(-0.95%)
May 21, 2013 1402 1406 1387 1396 0 -7.20(-0.51%)
May 20, 2013 1391 1413 1387 1403 0 +11.30(+0.81%)
May 17, 2013 1370 1395 1368 1392 0 +43.07(+3.19%)
May 16, 2013 1358 1371 1342 1349 0 -22.93(-1.67%)
May 15, 2013 1352 1379 1336 1372 0 +20.02(+1.48%)
May 13, 2013 1342 1363 1337 1352 0 +52.33(+4.03%)
May 10, 2013 1279 1317 1271 1299 0 +31.70(+2.50%)
May 09, 2013 1259 1287 1255 1268 0 +25.41(+2.05%)
May 08, 2013 1236 1247 1227 1242 0 +3.38(+0.27%)
May 07, 2013 1241 1249 1231 1239 0 -14.21(-1.13%)
May 06, 2013 1256 1266 1247 1253 0 -4.46(-0.35%)
May 03, 2013 1229 1268 1210 1258 0 +47.20(+3.90%)
May 02, 2013 1196 1213 1186 1210 0 +22.13(+1.86%)
May 01, 2013 1213 1220 1186 1188 0 -43.04(-3.50%)
Apr 30, 2013 1226 1233 1216 1231 0 +7.53(+0.62%)
Apr 29, 2013 1211 1231 1209 1224 0 +6.73(+0.55%)
Apr 26, 2013 1220 1224 1189 1217 0 +20.45(+1.71%)
Apr 25, 2013 1189 1212 1184 1197 0 +13.61(+1.15%)
Apr 24, 2013 1182 1192 1171 1183 0 -5.28(-0.44%)
Apr 23, 2013 1177 1194 1173 1188 0 +13.13(+1.12%)
Apr 22, 2013 1173 1181 1158 1175 0 -0.77(-0.07%)
Apr 19, 2013 1168 1179 1158 1176 0 +15.56(+1.34%)
Apr 18, 2013 1168 1172 1151 1160 0 -2.57(-0.22%)
Apr 17, 2013 1181 1186 1150 1163 0 -30.64(-2.57%)
Apr 16, 2013 1209 1218 1175 1193 0 +15.94(+1.35%)
Apr 15, 2013 1208 1217 1175 1178 0 -33.50(-2.77%)
Apr 12, 2013 1222 1226 1197 1211 0 -0.18(-0.01%)
Apr 11, 2013 1200 1223 1195 1211 0 +33.87(+2.88%)
Apr 10, 2013 1159 1188 1158 1177 0 +43.43(+3.83%)
Apr 09, 2013 1129 1143 1120 1134 0 -3.86(-0.34%)
Apr 08, 2013 1118 1142 1114 1138 0 +39.36(+3.58%)
Apr 05, 2013 1087 1102 1069 1098 0 -3.13(-0.28%)
Apr 04, 2013 1091 1107 1082 1102 0 +36.17(+3.40%)
Apr 03, 2013 1097 1100 1059 1065 0 -32.03(-2.92%)
Apr 02, 2013 1090 1103 1085 1097 0 +17.56(+1.63%)
Apr 01, 2013 1103 1108 1074 1080 0 -36.38(-3.26%)
Mar 28, 2013 1116 1116 1116 0 +3.64(+0.33%)
Mar 27, 2013 1107 1116 1092 1113 0 -0.58(-0.05%)
Mar 26, 2013 1114 1118 1106 1113 0 +3.37(+0.30%)
Mar 25, 2013 1123 1128 1103 1110 0 -11.25(-1.00%)
Mar 22, 2013 1122 1127 1116 1121 0 +4.97(+0.45%)
Mar 21, 2013 1122 1131 1111 1116 0 -7.77(-0.69%)
Mar 20, 2013 1110 1128 1108 1124 0 +20.47(+1.86%)
Mar 19, 2013 1112 1118 1091 1103 0 -6.15(-0.55%)
Mar 18, 2013 1108 1120 1101 1110 0 -10.40(-0.93%)
Mar 15, 2013 1119 1126 1111 1120 0 -10.77(-0.95%)
Mar 14, 2013 1126 1144 1116 1131 0 +2.91(+0.26%)
Mar 13, 2013 1114 1130 1108 1128 0 +16.80(+1.51%)
Mar 12, 2013 1110 1117 1104 1111 0 -11.12(-0.99%)
Mar 11, 2013 1113 1126 1109 1122 0 +19.19(+1.74%)
Mar 08, 2013 1100 1112 1095 1103 0 +3.95(+0.36%)
Mar 07, 2013 1093 1108 1087 1099 0 -2.50(-0.23%)
Mar 06, 2013 1093 1113 1087 1101 0 +15.35(+1.41%)
Mar 05, 2013 1078 1095 1076 1086 0 +11.34(+1.06%)
Mar 04, 2013 1064 1077 1058 1075 0 +12.20(+1.15%)
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.