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, 2022 967.90 969.16 967.84 968.67 0 +1.03(+0.11%)
Aug 30, 2022 968.74 968.81 967.50 967.63 0 -3.21(-0.33%)
Aug 29, 2022 969.86 972.53 969.65 970.85 0 +1.54(+0.16%)
Aug 26, 2022 969.80 971.28 968.59 969.31 0 -0.42(-0.04%)
Aug 25, 2022 970.12 971.43 968.00 969.73 0 -0.26(-0.03%)
Aug 24, 2022 968.96 970.59 967.48 969.98 0 +1.01(+0.10%)
Aug 23, 2022 967.57 970.23 967.02 968.98 0 +1.27(+0.13%)
Aug 22, 2022 966.93 969.79 965.99 967.71 0 -3.57(-0.37%)
Aug 19, 2022 969.08 971.97 968.39 971.28 0 +2.62(+0.27%)
Aug 18, 2022 969.90 970.00 968.30 968.66 0 -1.63(-0.17%)
Aug 17, 2022 970.78 971.03 970.26 970.29 0 -0.25(-0.03%)
Aug 16, 2022 970.23 972.31 967.76 970.54 0 +1.02(+0.10%)
Aug 15, 2022 968.80 970.89 967.20 969.52 0 +0.37(+0.04%)
Aug 12, 2022 970.35 971.65 968.92 969.15 0 +0.12(+0.01%)
Aug 11, 2022 970.61 971.15 969.00 969.03 0 +0.05(+0.01%)
Aug 10, 2022 968.58 969.43 968.06 968.98 0 +0.14(+0.01%)
Aug 09, 2022 968.78 969.72 966.80 968.84 0 +0.32(+0.03%)
Aug 08, 2022 969.14 969.54 967.40 968.52 0 +0.62(+0.06%)
Aug 05, 2022 967.52 969.33 966.33 967.90 0 -0.83(-0.09%)
Aug 04, 2022 968.40 969.71 967.22 968.73 0 +0.64(+0.07%)
Aug 03, 2022 967.86 968.76 967.37 968.09 0 +0.26(+0.03%)
Aug 02, 2022 967.83 968.94 967.28 967.83 0 -1.70(-0.18%)
Jul 29, 2022 969.53 969.53 969.53 969.53 0 +3.07(+0.32%)
Jul 28, 2022 967.71 968.62 966.29 966.46 0 -1.07(-0.11%)
Jul 27, 2022 966.49 968.35 965.62 967.53 0 -0.70(-0.07%)
Jul 26, 2022 967.97 968.25 967.88 968.23 0 +0.67(+0.07%)
Jul 25, 2022 968.63 969.00 967.48 967.56 0 -1.34(-0.14%)
Jul 22, 2022 969.14 969.60 968.36 968.90 0 +0.96(+0.10%)
Jul 21, 2022 970.09 970.32 967.53 967.94 0 -3.18(-0.33%)
Jul 20, 2022 972.31 972.40 970.87 971.12 0 -0.65(-0.07%)
Jul 19, 2022 971.33 973.02 970.70 971.76 0 +0.96(+0.10%)
Jul 18, 2022 970.70 972.23 969.01 970.80 0 +4.82(+0.50%)
Jul 15, 2022 968.40 968.84 965.25 965.99 0 -1.66(-0.17%)
Jul 14, 2022 969.58 969.59 966.61 967.65 0 -3.02(-0.31%)
Jul 13, 2022 970.52 971.27 969.96 970.67 0 +0.25(+0.03%)
Jul 12, 2022 972.77 973.34 969.73 970.42 0 -1.28(-0.13%)
Jul 11, 2022 971.77 972.85 970.82 971.70 0 +1.55(+0.16%)
Jul 08, 2022 971.07 972.06 969.93 970.15 0 -2.19(-0.23%)
Jul 07, 2022 972.86 973.62 972.23 972.34 0 +0.49(+0.05%)
Jul 06, 2022 971.81 972.97 970.93 971.85 0 +0.20(+0.02%)
Jul 05, 2022 974.34 974.50 970.96 971.65 0 -1.49(-0.15%)
Jul 04, 2022 973.58 974.17 972.42 973.13 0 +4.10(+0.42%)
Jun 30, 2022 969.04 969.04 969.04 969.04 0 -3.18(-0.33%)
Jun 29, 2022 978.05 978.46 971.84 972.21 0 -7.31(-0.75%)
Jun 28, 2022 974.62 980.22 973.66 979.52 0 +8.06(+0.83%)
Jun 27, 2022 974.27 974.47 970.78 971.47 0 +1.49(+0.15%)
Jun 24, 2022 968.95 970.86 968.51 969.97 0 +1.04(+0.11%)
Jun 23, 2022 973.63 975.62 968.62 968.93 0 -3.54(-0.36%)
Jun 22, 2022 975.24 975.47 972.35 972.47 0 -0.51(-0.05%)
Jun 21, 2022 972.04 974.22 971.25 972.98 0 -1.70(-0.17%)
Jun 20, 2022 973.47 974.81 973.43 974.68 0 +1.01(+0.10%)
Jun 17, 2022 975.38 975.47 973.08 973.67 0 +0.12(+0.01%)
Jun 16, 2022 973.50 975.55 970.55 973.55 0 +0.72(+0.07%)
Jun 15, 2022 974.19 974.73 972.27 972.83 0 -1.06(-0.11%)
Jun 14, 2022 975.30 975.38 972.93 973.89 0 -0.63(-0.06%)
Jun 13, 2022 975.19 976.43 974.35 974.52 0 -7.05(-0.72%)
Jun 10, 2022 978.51 982.20 978.15 981.57 0 +1.33(+0.14%)
Jun 09, 2022 979.82 981.62 978.58 980.24 0 +1.15(+0.12%)
Jun 08, 2022 978.80 979.24 978.13 979.09 0 -1.29(-0.13%)
Jun 07, 2022 979.58 980.43 978.56 980.38 0 +4.30(+0.44%)
Jun 06, 2022 976.78 976.84 975.34 976.09 0 -0.46(-0.05%)
Jun 03, 2022 977.58 977.93 976.18 976.55 0 -0.47(-0.05%)
Jun 02, 2022 976.85 978.71 976.20 977.02 0 -3.10(-0.32%)
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.