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 (%)
Jul 30, 2010 556.20 906.62 881.29 902.28 0 -1.39(-0.15%)
Jul 29, 2010 552.14 910.20 897.05 903.68 0 +3.48(+0.39%)
Jul 28, 2010 548.28 906.83 897.27 900.19 0 +2.23(+0.25%)
Jul 27, 2010 546.83 903.86 894.58 897.97 0 +0.63(+0.07%)
Jul 26, 2010 539.01 897.95 886.97 897.33 0 +3.28(+0.37%)
Jul 23, 2010 535.18 896.16 883.54 894.05 0 +4.19(+0.47%)
Jul 22, 2010 531.87 892.19 881.84 889.86 0 +15.90(+1.82%)
Jul 21, 2010 534.07 888.51 872.91 873.96 0 -17.96(-2.01%)
Jul 20, 2010 538.12 898.25 883.99 891.91 0 -7.29(-0.81%)
Jul 19, 2010 541.64 900.35 889.40 899.20 0 +7.18(+0.80%)
Jul 16, 2010 540.63 905.83 889.72 892.02 0 -15.63(-1.72%)
Jul 15, 2010 564.05 910.62 899.50 907.65 0 -1.04(-0.11%)
Jul 14, 2010 566.54 913.53 904.49 908.69 0 -5.73(-0.63%)
Jul 13, 2010 561.68 917.33 902.42 914.42 0 +8.99(+0.99%)
Jul 12, 2010 550.60 909.65 899.52 905.43 0 +3.48(+0.39%)
Jul 09, 2010 547.85 902.89 894.70 901.95 0 -0.40(-0.04%)
Jul 08, 2010 548.92 906.97 892.86 902.36 0 +8.19(+0.92%)
Jul 07, 2010 534.12 896.09 884.04 894.17 0 +3.17(+0.36%)
Jul 06, 2010 547.72 902.76 886.11 891.00 0 +5.61(+0.63%)
Jul 02, 2010 534.69 892.50 880.82 885.39 0 -3.79(-0.43%)
Jul 01, 2010 538.65 894.80 881.09 889.18 0 -1.28(-0.14%)
Jun 30, 2010 542.48 900.31 888.47 890.45 0 -0.64(-0.07%)
Jun 29, 2010 559.09 909.81 888.87 891.10 0 -31.90(-3.46%)
Jun 25, 2010 571.45 926.86 914.20 923.00 0 +4.56(+0.50%)
Jun 24, 2010 576.71 926.82 914.93 918.44 0 -5.94(-0.64%)
Jun 23, 2010 577.76 930.51 919.38 924.38 0 -1.20(-0.13%)
Jun 22, 2010 582.46 939.68 924.95 925.58 0 -2.17(-0.23%)
Jun 21, 2010 596.87 945.90 925.85 927.75 0 -9.65(-1.03%)
Jun 18, 2010 590.48 941.15 933.92 937.40 0 -1.67(-0.18%)
Jun 17, 2010 601.28 950.71 934.46 939.08 0 -7.79(-0.82%)
Jun 16, 2010 595.69 952.55 942.75 946.87 0 -1.23(-0.13%)
Jun 15, 2010 595.80 952.55 937.68 948.10 0 +12.40(+1.32%)
Jun 14, 2010 598.78 949.46 931.71 935.70 0 -6.16(-0.65%)
Jun 11, 2010 934.02 943.39 931.95 941.86 0 -3.27(-0.35%)
Jun 10, 2010 589.57 952.68 929.61 945.13 0 +20.97(+2.27%)
Jun 09, 2010 588.08 935.23 922.09 924.15 0 -6.83(-0.73%)
Jun 08, 2010 911.36 935.14 918.95 930.98 0 +6.46(+0.70%)
Jun 07, 2010 590.35 942.73 922.44 924.52 0 -17.08(-1.81%)
Jun 04, 2010 598.55 953.79 939.11 941.60 0 -15.39(-1.61%)
Jun 03, 2010 607.54 961.16 949.18 957.00 0 +4.60(+0.48%)
Jun 02, 2010 577.30 953.80 939.34 952.40 0 +4.56(+0.48%)
Jun 01, 2010 625.34 959.25 945.83 947.84 0 -5.43(-0.57%)
May 28, 2010 953.27 953.27 953.27 0 -17.43(-1.80%)
May 27, 2010 634.31 971.02 956.82 970.70 0 +26.52(+2.81%)
May 26, 2010 624.18 959.19 940.75 944.18 0 -1.12(-0.12%)
May 25, 2010 608.78 947.70 930.19 945.30 0 +0.84(+0.09%)
May 24, 2010 624.65 959.38 944.12 944.46 0 -16.93(-1.76%)
May 21, 2010 940.95 968.45 940.08 961.39 0 +16.25(+1.72%)
May 20, 2010 622.60 962.69 943.31 945.14 0 -22.39(-2.31%)
May 19, 2010 638.13 976.56 954.60 967.53 0 +4.08(+0.42%)
May 18, 2010 657.91 987.52 960.39 963.46 0 -19.45(-1.98%)
May 17, 2010 654.06 990.23 971.76 982.91 0 -1.12(-0.11%)
May 14, 2010 657.60 991.52 975.28 984.02 0 -4.05(-0.41%)
May 13, 2010 663.52 999.31 985.88 988.08 0 -3.26(-0.33%)
May 12, 2010 664.10 995.37 980.58 991.34 0 +1.43(+0.14%)
May 11, 2010 996.68 1002 983.88 989.91 0 -10.45(-1.04%)
May 10, 2010 669.19 1005 993.09 1000 0 +21.37(+2.18%)
May 07, 2010 659.11 996.41 966.25 978.99 0 -6.00(-0.61%)
May 06, 2010 668.85 1014 954.37 984.99 0 -24.57(-2.43%)
May 05, 2010 1008 1016 999.42 1010 0 -2.91(-0.29%)
May 04, 2010 705.86 1036 1008 1012 0 -28.17(-2.71%)
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.