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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 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, 2010 1210 1275 1241 1257 0 +1.21(+0.10%)
Aug 30, 2010 1200 1278 1251 1256 0 -9.14(-0.72%)
Aug 27, 2010 1222 1275 1231 1265 0 +21.16(+1.70%)
Aug 26, 2010 1208 1262 1229 1244 0 +8.33(+0.67%)
Aug 25, 2010 1184 1242 1207 1236 0 +6.09(+0.50%)
Aug 24, 2010 1193 1250 1217 1230 0 -23.04(-1.84%)
Aug 23, 2010 1229 1278 1247 1253 0 -9.12(-0.72%)
Aug 20, 2010 1219 1269 1243 1262 0 -7.36(-0.58%)
Aug 19, 2010 1247 1296 1257 1269 0 -18.39(-1.43%)
Aug 18, 2010 1246 1299 1269 1287 0 -0.04(-0.00%)
Aug 17, 2010 1244 1300 1272 1287 0 +24.19(+1.91%)
Aug 16, 2010 1214 1274 1245 1263 0 +9.10(+0.73%)
Aug 13, 2010 1215 1268 1243 1254 0 -0.30(-0.02%)
Aug 12, 2010 1199 1266 1231 1254 0 +3.76(+0.30%)
Aug 11, 2010 1229 1275 1241 1251 0 -39.17(-3.04%)
Aug 10, 2010 1250 1305 1273 1290 0 -23.93(-1.82%)
Aug 09, 2010 1280 1326 1301 1314 0 +1.72(+0.13%)
Aug 06, 2010 1274 1329 1294 1312 0 -3.64(-0.28%)
Aug 05, 2010 1271 1326 1297 1316 0 +3.76(+0.29%)
Aug 04, 2010 1266 1322 1292 1312 0 +14.13(+1.09%)
Aug 03, 2010 1257 1312 1282 1298 0 -1.71(-0.13%)
Aug 02, 2010 1251 1314 1278 1300 0 +32.96(+2.60%)
Jul 30, 2010 1234 1275 1240 1267 0 +7.42(+0.59%)
Jul 29, 2010 1201 1282 1244 1259 0 +1.90(+0.15%)
Jul 28, 2010 1188 1273 1243 1257 0 -1.11(-0.09%)
Jul 27, 2010 1234 1287 1247 1258 0 -11.39(-0.90%)
Jul 26, 2010 1225 1280 1250 1270 0 +6.62(+0.52%)
Jul 23, 2010 1212 1271 1235 1263 0 +12.40(+0.99%)
Jul 22, 2010 1201 1265 1232 1251 0 +29.27(+2.40%)
Jul 21, 2010 1201 1250 1210 1221 0 -6.76(-0.55%)
Jul 20, 2010 1166 1233 1182 1228 0 +30.95(+2.59%)
Jul 19, 2010 1162 1211 1180 1197 0 +1.46(+0.12%)
Jul 16, 2010 1159 1224 1189 1196 0 -25.38(-2.08%)
Jul 15, 2010 1197 1238 1203 1221 0 -5.55(-0.45%)
Jul 14, 2010 1192 1240 1211 1227 0 -3.79(-0.31%)
Jul 13, 2010 1200 1246 1217 1231 0 +0.76(+0.06%)
Jul 12, 2010 1199 1248 1215 1230 0 -11.48(-0.92%)
Jul 09, 2010 1202 1249 1217 1241 0 +19.47(+1.59%)
Jul 08, 2010 1184 1232 1198 1222 0 +12.13(+1.00%)
Jul 07, 2010 1135 1213 1166 1210 0 +36.12(+3.08%)
Jul 06, 2010 1149 1203 1160 1174 0 +3.97(+0.34%)
Jul 02, 2010 1133 1191 1158 1170 0 -2.06(-0.18%)
Jul 01, 2010 1145 1197 1145 1172 0 -13.18(-1.11%)
Jun 30, 2010 1154 1217 1177 1185 0 -9.80(-0.82%)
Jun 29, 2010 1177 1225 1186 1195 0 -60.12(-4.79%)
Jun 25, 2010 1218 1267 1227 1255 0 +17.76(+1.44%)
Jun 24, 2010 1217 1266 1231 1237 0 -25.69(-2.03%)
Jun 23, 2010 1226 1275 1239 1263 0 +0.33(+0.03%)
Jun 22, 2010 1249 1300 1257 1262 0 -23.34(-1.82%)
Jun 21, 2010 1274 1323 1274 1286 0 +1.63(+0.13%)
Jun 18, 2010 1249 1295 1268 1284 0 +9.58(+0.75%)
Jun 17, 2010 1248 1291 1257 1274 0 -1.63(-0.13%)
Jun 16, 2010 1231 1288 1258 1276 0 -0.97(-0.08%)
Jun 15, 2010 1223 1281 1247 1277 0 +33.66(+2.71%)
Jun 14, 2010 1228 1275 1237 1243 0 -3.64(-0.29%)
Jun 11, 2010 1227 1254 1220 1247 0 +9.07(+0.73%)
Jun 10, 2010 1187 1244 1208 1238 0 +46.13(+3.87%)
Jun 09, 2010 1175 1228 1184 1192 0 -4.44(-0.37%)
Jun 08, 2010 1180 1207 1163 1196 0 +22.85(+1.95%)
Jun 07, 2010 1154 1208 1163 1173 0 -12.74(-1.07%)
Jun 04, 2010 1153 1225 1178 1186 0 -43.20(-3.51%)
Jun 03, 2010 1209 1254 1208 1229 0 -5.99(-0.48%)
Jun 02, 2010 1171 1238 1193 1235 0 +38.51(+3.22%)
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.