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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 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, 2017 1140 1148 1134 1141 0 +3.84(+0.34%)
Aug 30, 2017 1132 1142 1127 1137 0 +4.43(+0.39%)
Aug 29, 2017 1129 1139 1122 1133 0 -3.57(-0.31%)
Aug 28, 2017 1144 1147 1131 1136 0 -5.64(-0.49%)
Aug 25, 2017 1142 1149 1136 1142 0 +3.71(+0.33%)
Aug 24, 2017 1142 1147 1133 1138 0 -0.20(-0.02%)
Aug 23, 2017 1132 1145 1129 1138 0 +1.17(+0.10%)
Aug 22, 2017 1133 1142 1128 1137 0 +7.12(+0.63%)
Aug 21, 2017 1128 1136 1121 1130 0 +1.92(+0.17%)
Aug 18, 2017 1128 1137 1120 1128 0 -3.39(-0.30%)
Aug 17, 2017 1145 1151 1129 1132 0 -16.15(-1.41%)
Aug 16, 2017 1151 1158 1143 1148 0 +0.06(+0.01%)
Aug 15, 2017 1152 1157 1141 1148 0 -1.34(-0.12%)
Aug 14, 2017 1140 1155 1137 1149 0 +15.91(+1.40%)
Aug 11, 2017 1136 1144 1126 1133 0 -4.22(-0.37%)
Aug 10, 2017 1148 1154 1134 1137 0 -16.77(-1.45%)
Aug 09, 2017 1153 1161 1144 1154 0 -5.01(-0.43%)
Aug 08, 2017 1159 1171 1153 1159 0 -2.16(-0.19%)
Aug 07, 2017 1163 1168 1155 1161 0 -2.02(-0.17%)
Aug 04, 2017 1162 1171 1156 1163 0 +5.14(+0.44%)
Aug 03, 2017 1160 1167 1151 1158 0 -3.94(-0.34%)
Aug 02, 2017 1164 1171 1153 1162 0 -3.80(-0.33%)
Aug 01, 2017 1166 1174 1155 1166 0 +5.62(+0.48%)
Jul 31, 2017 1159 1168 1150 1160 0 +3.46(+0.30%)
Jul 28, 2017 1155 1165 1145 1157 0 +1.71(+0.15%)
Jul 27, 2017 1159 1168 1143 1155 0 -6.63(-0.57%)
Jul 26, 2017 1168 1175 1155 1162 0 -3.93(-0.34%)
Jul 25, 2017 1166 1174 1157 1166 0 +7.68(+0.66%)
Jul 24, 2017 1156 1164 1149 1158 0 +1.53(+0.13%)
Jul 21, 2017 1158 1165 1148 1157 0 -0.19(-0.02%)
Jul 20, 2017 1158 1167 1149 1157 0 -2.12(-0.18%)
Jul 19, 2017 1157 1165 1149 1159 0 +3.67(+0.32%)
Jul 18, 2017 1153 1162 1145 1155 0 -2.03(-0.18%)
Jul 17, 2017 1154 1164 1147 1157 0 +1.11(+0.10%)
Jul 14, 2017 1151 1162 1145 1156 0 +2.51(+0.22%)
Jul 13, 2017 1152 1160 1145 1154 0 +4.26(+0.37%)
Jul 12, 2017 1145 1157 1140 1149 0 +7.21(+0.63%)
Jul 11, 2017 1145 1150 1133 1142 0 -2.10(-0.18%)
Jul 10, 2017 1148 1156 1139 1144 0 -5.08(-0.44%)
Jul 07, 2017 1146 1155 1139 1149 0 +6.71(+0.59%)
Jul 06, 2017 1153 1159 1139 1143 0 -13.94(-1.21%)
Jul 05, 2017 1161 1167 1147 1157 0 -5.00(-0.43%)
Jul 04, 2017 1152 1168 1147 1162 0 +0.02(+0.00%)
Jul 03, 2017 1152 1168 1148 1162 0 +15.19(+1.33%)
Jun 30, 2017 1152 1157 1140 1146 0 -0.33(-0.03%)
Jun 29, 2017 1157 1163 1137 1147 0 -2.74(-0.24%)
Jun 28, 2017 1125 1138 1120 1149 0 +8.89(+0.78%)
Jun 27, 2017 1125 1134 1115 1140 0 -2.04(-0.18%)
Jun 26, 2017 1122 1131 1114 1143 0 +4.40(+0.39%)
Jun 23, 2017 1121 1129 1111 1138 0 -0.42(-0.04%)
Jun 22, 2017 1121 1128 1112 1139 0 -2.46(-0.22%)
Jun 21, 2017 1131 1134 1117 1141 0 -8.09(-0.70%)
Jun 20, 2017 1134 1140 1123 1149 0 -7.58(-0.66%)
Jun 19, 2017 1137 1145 1129 1157 0 +4.46(+0.39%)
Jun 16, 2017 1131 1139 1122 1152 0 +0.72(+0.06%)
Jun 15, 2017 1123 1138 1119 1152 0 -0.24(-0.02%)
Jun 14, 2017 1128 1138 1117 1152 0 +1.63(+0.14%)
Jun 13, 2017 1129 1138 1122 1150 0 +3.25(+0.28%)
Jun 12, 2017 1124 1138 1115 1147 0 +3.33(+0.29%)
Jun 09, 2017 1113 1133 1106 1144 0 +12.27(+1.08%)
Jun 08, 2017 1106 1120 1094 1131 0 +10.33(+0.92%)
Jun 07, 2017 1098 1108 1091 1121 0 +5.18(+0.46%)
Jun 06, 2017 1096 1105 1087 1116 0 -5.04(-0.45%)
Jun 05, 2017 1104 1111 1096 1121 0 -4.60(-0.41%)
Jun 02, 2017 1103 1114 1097 1125 0 +1.79(+0.16%)
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.