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: MSECTOR2 )

980.94 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 (%)
Aug 31, 2016 1102 1105 1097 1100 0 -5.72(-0.52%)
Aug 30, 2016 1108 1112 1103 1106 0 -1.98(-0.18%)
Aug 29, 2016 1101 1110 1100 1108 0 +5.93(+0.54%)
Aug 26, 2016 1104 1110 1098 1102 0 -0.03(-0.00%)
Aug 25, 2016 1100 1105 1098 1102 0 -0.40(-0.04%)
Aug 24, 2016 1103 1107 1100 1102 0 -1.79(-0.16%)
Aug 23, 2016 1108 1113 1102 1104 0 -0.45(-0.04%)
Aug 22, 2016 1102 1108 1097 1104 0 +0.24(+0.02%)
Aug 19, 2016 1103 1107 1099 1104 0 -1.63(-0.15%)
Aug 18, 2016 1102 1107 1098 1106 0 +2.56(+0.23%)
Aug 17, 2016 1100 1104 1097 1103 0 +3.68(+0.33%)
Aug 16, 2016 1100 1104 1096 1099 0 -4.60(-0.42%)
Aug 15, 2016 1105 1108 1102 1104 0 +2.18(+0.20%)
Aug 12, 2016 1103 1105 1099 1102 0 -3.20(-0.29%)
Aug 11, 2016 1102 1107 1099 1105 0 +5.17(+0.47%)
Aug 10, 2016 1099 1102 1096 1100 0 -0.23(-0.02%)
Aug 09, 2016 1098 1102 1095 1100 0 +1.82(+0.17%)
Aug 08, 2016 1099 1103 1096 1098 0 +0.04(+0.00%)
Aug 05, 2016 1096 1102 1093 1098 0 +5.80(+0.53%)
Aug 04, 2016 1094 1097 1090 1092 0 +1.52(+0.14%)
Aug 03, 2016 1089 1095 1086 1091 0 +3.31(+0.30%)
Aug 02, 2016 1090 1092 1084 1088 0 -4.31(-0.39%)
Aug 01, 2016 1090 1095 1086 1092 0 -0.95(-0.09%)
Jul 29, 2016 1094 1100 1089 1093 0 -1.21(-0.11%)
Jul 28, 2016 1093 1097 1088 1094 0 -0.85(-0.08%)
Jul 27, 2016 1099 1103 1090 1095 0 -3.64(-0.33%)
Jul 26, 2016 1100 1105 1091 1099 0 +0.08(+0.01%)
Jul 25, 2016 1109 1110 1091 1098 0 -9.58(-0.86%)
Jul 22, 2016 1102 1109 1098 1108 0 -10.03(-0.90%)
Jul 21, 2016 1123 1127 1114 1118 0 -5.42(-0.48%)
Jul 20, 2016 1125 1129 1120 1124 0 -0.38(-0.03%)
Jul 19, 2016 1120 1127 1117 1124 0 -0.30(-0.03%)
Jul 18, 2016 1124 1127 1117 1124 0 +0.36(+0.03%)
Jul 15, 2016 1121 1127 1118 1124 0 +5.77(+0.52%)
Jul 14, 2016 1118 1123 1114 1118 0 +6.22(+0.56%)
Jul 13, 2016 1110 1115 1107 1112 0 +4.29(+0.39%)
Jul 12, 2016 1108 1115 1103 1108 0 +2.95(+0.27%)
Jul 11, 2016 1105 1113 1101 1105 0 +1.96(+0.18%)
Jul 08, 2016 1102 1104 1088 1103 0 +13.42(+1.23%)
Jul 07, 2016 1089 1096 1084 1089 0 +2.41(+0.22%)
Jul 06, 2016 1087 1087 1087 1087 0 +6.04(+0.56%)
Jul 05, 2016 1076 1086 1068 1081 0 -30.85(-2.78%)
Jul 01, 2016 1112 1112 1112 1112 0 +2.48(+0.22%)
Jun 30, 2016 1086 1110 1085 1109 0 +25.06(+2.31%)
Jun 29, 2016 1080 1087 1074 1084 0 +19.11(+1.79%)
Jun 28, 2016 1060 1067 1054 1065 0 +18.02(+1.72%)
Jun 27, 2016 1054 1057 1040 1047 0 -17.42(-1.64%)
Jun 24, 2016 1070 1087 1061 1064 0 -41.01(-3.71%)
Jun 23, 2016 1101 1107 1097 1105 0 +15.25(+1.40%)
Jun 22, 2016 1096 1100 1089 1090 0 -3.85(-0.35%)
Jun 21, 2016 1094 1098 1091 1094 0 +2.13(+0.20%)
Jun 20, 2016 1092 1106 1091 1092 0 +9.92(+0.92%)
Jun 17, 2016 1084 1088 1076 1082 0 -3.32(-0.31%)
Jun 16, 2016 1070 1088 1066 1085 0 +5.54(+0.51%)
Jun 15, 2016 1080 1090 1076 1080 0 +1.57(+0.15%)
Jun 14, 2016 1066 1081 1063 1078 0 +11.38(+1.07%)
Jun 13, 2016 1074 1079 1066 1067 0 -9.74(-0.90%)
Jun 10, 2016 1077 1084 1072 1077 0 -8.24(-0.76%)
Jun 09, 2016 1082 1088 1078 1085 0 -3.11(-0.29%)
Jun 08, 2016 1083 1092 1081 1088 0 +6.34(+0.59%)
Jun 07, 2016 1081 1090 1079 1082 0 +2.67(+0.25%)
Jun 06, 2016 1073 1083 1071 1079 0 +7.88(+0.74%)
Jun 03, 2016 1072 1074 1065 1071 0 -2.07(-0.19%)
Jun 02, 2016 1071 1074 1066 1073 0 -0.96(-0.09%)
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.