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

Conglomerates Sector (CIX: MSECTOR210 )

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 (%)
Jul 31, 2020 1670 1679 1647 1665 0 -9.94(-0.59%)
Jul 30, 2020 1681 1700 1660 1675 0 -25.07(-1.48%)
Jul 29, 2020 1704 1723 1680 1700 0 +3.60(+0.21%)
Jul 28, 2020 1687 1711 1678 1696 0 -15.05(-0.88%)
Jul 27, 2020 1694 1731 1685 1711 0 +16.19(+0.96%)
Jul 24, 2020 1708 1716 1676 1695 0 -16.70(-0.98%)
Jul 23, 2020 1721 1730 1701 1712 0 +9.64(+0.57%)
Jul 22, 2020 1691 1712 1684 1702 0 +6.29(+0.37%)
Jul 21, 2020 1682 1710 1678 1696 0 +13.99(+0.83%)
Jul 20, 2020 1693 1701 1673 1682 0 -11.34(-0.67%)
Jul 17, 2020 1700 1711 1678 1693 0 +1.92(+0.11%)
Jul 16, 2020 1683 1700 1671 1691 0 -0.37(-0.02%)
Jul 15, 2020 1685 1701 1673 1691 0 +28.13(+1.69%)
Jul 14, 2020 1636 1668 1624 1663 0 +28.15(+1.72%)
Jul 13, 2020 1639 1661 1625 1635 0 +4.68(+0.29%)
Jul 10, 2020 1624 1639 1613 1630 0 +8.06(+0.50%)
Jul 09, 2020 1637 1649 1613 1622 0 -18.85(-1.15%)
Jul 08, 2020 1640 1650 1627 1641 0 +8.03(+0.49%)
Jul 07, 2020 1648 1657 1630 1633 0 -23.95(-1.45%)
Jul 06, 2020 1654 1672 1640 1657 0 +19.65(+1.20%)
Jul 02, 2020 1639 1658 1629 1638 0 +17.82(+1.10%)
Jul 01, 2020 1631 1642 1611 1620 0 -5.71(-0.35%)
Jun 30, 2020 1605 1633 1597 1625 0 +14.22(+0.88%)
Jun 29, 2020 1600 1619 1589 1611 0 +24.52(+1.55%)
Jun 26, 2020 1603 1608 1574 1587 0 -14.67(-0.92%)
Jun 25, 2020 1587 1607 1567 1601 0 +14.05(+0.89%)
Jun 24, 2020 1621 1624 1578 1587 0 -47.84(-2.93%)
Jun 23, 2020 1646 1651 1627 1635 0 +2.64(+0.16%)
Jun 22, 2020 1637 1644 1617 1633 0 -2.69(-0.16%)
Jun 19, 2020 1669 1681 1624 1635 0 -17.73(-1.07%)
Jun 18, 2020 1643 1662 1635 1653 0 +2.13(+0.13%)
Jun 17, 2020 1665 1675 1646 1651 0 -7.40(-0.45%)
Jun 16, 2020 1680 1689 1637 1658 0 +26.78(+1.64%)
Jun 15, 2020 1587 1646 1577 1631 0 +15.25(+0.94%)
Jun 12, 2020 1621 1641 1589 1616 0 +33.76(+2.13%)
Jun 11, 2020 1633 1650 1577 1582 0 -92.93(-5.55%)
Jun 10, 2020 1695 1709 1664 1675 0 -20.28(-1.20%)
Jun 09, 2020 1705 1717 1680 1696 0 -27.01(-1.57%)
Jun 08, 2020 1712 1742 1699 1723 0 +17.84(+1.05%)
Jun 05, 2020 1711 1738 1678 1705 0 +36.13(+2.17%)
Jun 04, 2020 1642 1678 1632 1669 0 +13.65(+0.82%)
Jun 03, 2020 1635 1660 1622 1655 0 +37.58(+2.32%)
Jun 02, 2020 1601 1626 1595 1617 0 +27.32(+1.72%)
Jun 01, 2020 1582 1600 1572 1590 0 +4.94(+0.31%)
May 29, 2020 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
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.