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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2009 1043 1073 1028 1051 0 +10.68(+1.03%)
May 28, 2009 1039 1052 1011 1040 0 +10.12(+0.98%)
May 27, 2009 1055 1068 1027 1030 0 -31.65(-2.98%)
May 26, 2009 1026 1071 1017 1062 0 +17.47(+1.67%)
May 25, 2009 1052 1066 1036 1044 0 +0.00(+0.00%)
May 22, 2009 1052 1066 1036 1044 0 -7.61(-0.72%)
May 21, 2009 1047 1077 1024 1052 0 -6.02(-0.57%)
May 20, 2009 1076 1095 1054 1058 0 -11.36(-1.06%)
May 19, 2009 1072 1085 1058 1069 0 +3.99(+0.37%)
May 18, 2009 1044 1076 1038 1065 0 +27.88(+2.69%)
May 15, 2009 1033 1059 1024 1037 0 +6.10(+0.59%)
May 14, 2009 1030 1050 1020 1031 0 -1.54(-0.15%)
May 13, 2009 1058 1067 1024 1033 0 -46.99(-4.35%)
May 12, 2009 1107 1114 1054 1080 0 -18.06(-1.65%)
May 11, 2009 1118 1130 1087 1098 0 -36.67(-3.23%)
May 08, 2009 1131 1153 1094 1134 0 +34.20(+3.11%)
May 07, 2009 1145 1156 1090 1100 0 -49.99(-4.35%)
May 06, 2009 1160 1173 1119 1150 0 +6.38(+0.56%)
May 05, 2009 1160 1177 1123 1144 0 -12.71(-1.10%)
May 04, 2009 1138 1160 1116 1157 0 +18.09(+1.59%)
May 01, 2009 1138 1149 1107 1138 0 -9.37(-0.82%)
Apr 30, 2009 1142 1182 1126 1148 0 +11.49(+1.01%)
Apr 29, 2009 1103 1149 1096 1136 0 +38.05(+3.46%)
Apr 28, 2009 1086 1120 1071 1098 0 -8.82(-0.80%)
Apr 27, 2009 1106 1134 1090 1107 0 -13.23(-1.18%)
Apr 24, 2009 1077 1139 1071 1120 0 +55.25(+5.19%)
Apr 23, 2009 1053 1091 1028 1065 0 +19.50(+1.86%)
Apr 22, 2009 993.84 1065 985.83 1046 0 +42.19(+4.20%)
Apr 21, 2009 983.42 1012 973.26 1003 0 +11.02(+1.11%)
Apr 20, 2009 1024 1028 983.66 992.38 0 -40.85(-3.95%)
Apr 17, 2009 1022 1045 1018 1033 0 +12.32(+1.21%)
Apr 16, 2009 997.57 1029 985.20 1021 0 +36.75(+3.73%)
Apr 15, 2009 970.38 994.80 956.37 984.16 0 +2.39(+0.24%)
Apr 14, 2009 1001 1009 975.20 981.77 0 -31.78(-3.14%)
Apr 13, 2009 1019 1030 992.53 1014 0 -24.90(-2.40%)
Apr 10, 2009 994.53 1046 992.72 1038 0 +0.00(+0.00%)
Apr 09, 2009 994.53 1046 992.72 1038 0 +85.69(+8.99%)
Apr 08, 2009 960.81 974.04 938.66 952.76 0 -10.84(-1.13%)
Apr 07, 2009 984.17 988.78 952.29 963.60 0 -43.89(-4.36%)
Apr 06, 2009 1018 1024 987.32 1007 0 -19.15(-1.87%)
Apr 03, 2009 1010 1034 996.77 1027 0 +15.17(+1.50%)
Apr 02, 2009 987.52 1041 979.89 1011 0 +30.32(+3.09%)
Apr 01, 2009 948.31 984.97 935.35 981.15 0 +36.61(+3.88%)
Mar 31, 2009 938.15 963.67 923.24 944.54 0 +10.14(+1.09%)
Mar 30, 2009 957.66 963.15 909.05 934.40 0 -52.83(-5.35%)
Mar 27, 2009 1002 1008 978.73 987.23 0 -36.49(-3.56%)
Mar 26, 2009 985.30 1028 974.76 1024 0 +59.77(+6.20%)
Mar 25, 2009 957.52 995.07 934.11 963.95 0 +3.84(+0.40%)
Mar 24, 2009 965.65 982.15 948.25 960.11 0 -33.59(-3.38%)
Mar 23, 2009 961.56 996.00 951.03 993.70 0 +81.83(+8.97%)
Mar 20, 2009 932.50 948.54 895.24 911.87 0 -22.34(-2.39%)
Mar 19, 2009 935.65 948.98 921.50 934.21 0 +1.44(+0.15%)
Mar 18, 2009 892.14 946.42 876.89 932.77 0 +31.79(+3.53%)
Mar 17, 2009 868.12 903.95 857.77 900.97 0 +38.24(+4.43%)
Mar 16, 2009 857.98 885.12 850.59 862.73 0 +25.07(+2.99%)
Mar 13, 2009 832.98 857.11 823.33 837.66 0 +1.77(+0.21%)
Mar 12, 2009 800.31 838.03 784.34 835.90 0 +26.85(+3.32%)
Mar 11, 2009 807.84 826.64 789.42 809.05 0 +12.75(+1.60%)
Mar 10, 2009 754.14 804.50 748.63 796.30 0 +53.75(+7.24%)
Mar 09, 2009 753.51 773.53 738.13 742.55 0 -21.25(-2.78%)
Mar 06, 2009 772.25 782.55 742.03 763.79 0 -5.69(-0.74%)
Mar 05, 2009 794.91 800.96 762.54 769.48 0 -37.44(-4.64%)
Mar 04, 2009 789.58 818.94 783.12 806.92 0 +33.44(+4.32%)
Mar 03, 2009 789.60 800.55 763.51 773.48 0 -6.95(-0.89%)
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.