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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 (%)
Jun 28, 2013 1611 1622 1598 1610 0 +17.10(+1.07%)
Jun 26, 2013 1587 1603 1581 1593 0 +19.86(+1.26%)
Jun 25, 2013 1577 1584 1563 1573 0 +9.60(+0.61%)
Jun 24, 2013 1569 1574 1559 1564 0 -17.16(-1.09%)
Jun 21, 2013 1581 1595 1563 1581 0 +4.52(+0.29%)
Jun 20, 2013 1583 1594 1568 1576 0 -28.68(-1.79%)
Jun 19, 2013 1613 1627 1594 1605 0 -12.62(-0.78%)
Jun 18, 2013 1601 1640 1598 1618 0 -27.96(-1.70%)
Jun 17, 2013 1627 1658 1621 1646 0 +24.91(+1.54%)
Jun 14, 2013 1628 1635 1607 1621 0 -8.54(-0.52%)
Jun 13, 2013 1604 1632 1596 1629 0 +23.56(+1.47%)
Jun 12, 2013 1624 1630 1601 1606 0 -9.52(-0.59%)
Jun 11, 2013 1614 1629 1600 1615 0 -14.12(-0.87%)
Jun 10, 2013 1628 1636 1620 1629 0 +1.24(+0.08%)
Jun 07, 2013 1614 1633 1616 1628 0 +19.53(+1.21%)
Jun 06, 2013 1584 1610 1585 1609 0 +19.56(+1.23%)
Jun 05, 2013 1604 1608 1584 1589 0 -18.65(-1.16%)
Jun 04, 2013 1591 1618 1595 1608 0 +7.90(+0.49%)
Jun 03, 2013 1607 1617 1586 1600 0 -7.00(-0.44%)
May 31, 2013 1613 1629 1603 1607 0 -12.59(-0.78%)
May 30, 2013 1605 1629 1603 1619 0 +14.07(+0.88%)
May 29, 2013 1607 1619 1592 1605 0 -18.90(-1.16%)
May 28, 2013 1628 1645 1614 1624 0 +6.93(+0.43%)
May 24, 2013 1617 1617 1617 0 -10.75(-0.66%)
May 23, 2013 1604 1644 1598 1628 0 +14.63(+0.91%)
May 22, 2013 1630 1654 1605 1613 0 -17.12(-1.05%)
May 21, 2013 1626 1653 1619 1631 0 +0.89(+0.05%)
May 20, 2013 1618 1636 1620 1630 0 +1.21(+0.07%)
May 17, 2013 1621 1642 1617 1628 0 +13.85(+0.86%)
May 16, 2013 1603 1624 1598 1615 0 +8.25(+0.51%)
May 15, 2013 1596 1615 1593 1606 0 +31.97(+2.03%)
May 13, 2013 1559 1587 1555 1574 0 +10.75(+0.69%)
May 10, 2013 1551 1568 1554 1564 0 +4.34(+0.28%)
May 09, 2013 1549 1566 1552 1559 0 +2.69(+0.17%)
May 08, 2013 1546 1560 1544 1557 0 +9.30(+0.60%)
May 07, 2013 1531 1552 1533 1547 0 +9.84(+0.64%)
May 06, 2013 1540 1546 1533 1538 0 -5.77(-0.37%)
May 03, 2013 1529 1559 1532 1543 0 +11.37(+0.74%)
May 02, 2013 1522 1538 1515 1532 0 +10.16(+0.67%)
May 01, 2013 1520 1538 1517 1522 0 -10.21(-0.67%)
Apr 30, 2013 1514 1540 1512 1532 0 +13.28(+0.87%)
Apr 29, 2013 1512 1527 1510 1519 0 +5.84(+0.39%)
Apr 26, 2013 1515 1529 1504 1513 0 -5.17(-0.34%)
Apr 25, 2013 1518 1540 1506 1518 0 +8.62(+0.57%)
Apr 24, 2013 1502 1517 1501 1509 0 +6.37(+0.42%)
Apr 23, 2013 1505 1520 1497 1503 0 +2.81(+0.19%)
Apr 22, 2013 1491 1504 1476 1500 0 +11.81(+0.79%)
Apr 19, 2013 1483 1501 1475 1488 0 +5.92(+0.40%)
Apr 18, 2013 1492 1497 1472 1482 0 -5.59(-0.38%)
Apr 17, 2013 1491 1500 1478 1488 0 -14.63(-0.97%)
Apr 16, 2013 1485 1504 1480 1503 0 +19.91(+1.34%)
Apr 15, 2013 1506 1514 1480 1483 0 -31.66(-2.09%)
Apr 12, 2013 1512 1520 1501 1514 0 -4.77(-0.31%)
Apr 11, 2013 1518 1532 1516 1519 0 -4.40(-0.29%)
Apr 10, 2013 1486 1524 1494 1524 0 +29.40(+1.97%)
Apr 09, 2013 1482 1501 1483 1494 0 +9.71(+0.65%)
Apr 08, 2013 1473 1487 1467 1484 0 +9.51(+0.64%)
Apr 05, 2013 1474 1486 1462 1475 0 -15.22(-1.02%)
Apr 04, 2013 1482 1497 1483 1490 0 +0.13(+0.01%)
Apr 03, 2013 1504 1513 1487 1490 0 -15.71(-1.04%)
Apr 02, 2013 1504 1518 1499 1506 0 +2.74(+0.18%)
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.