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 (%)
Aug 31, 2012 779.74 779.74 779.74 0 +13.67(+1.78%)
Aug 30, 2012 767.21 772.52 758.43 766.06 0 -14.11(-1.81%)
Aug 29, 2012 775.22 782.90 772.05 780.17 0 +5.56(+0.72%)
Aug 27, 2012 783.52 785.07 773.27 774.61 0 -10.92(-1.39%)
Aug 24, 2012 774.80 788.91 770.95 785.53 0 +5.58(+0.72%)
Aug 23, 2012 788.28 792.86 776.97 779.95 0 -6.26(-0.80%)
Aug 22, 2012 784.85 792.20 780.08 786.21 0 -4.79(-0.61%)
Aug 21, 2012 792.08 804.71 787.45 791.00 0 +4.27(+0.54%)
Aug 20, 2012 786.23 790.23 779.01 786.74 0 -0.71(-0.09%)
Aug 17, 2012 790.40 793.78 783.79 787.45 0 +0.40(+0.05%)
Aug 16, 2012 777.13 789.59 774.87 787.05 0 +16.62(+2.16%)
Aug 15, 2012 765.32 774.67 760.87 770.43 0 +1.53(+0.20%)
Aug 14, 2012 775.00 781.29 765.55 768.89 0 -8.58(-1.10%)
Aug 13, 2012 776.23 780.38 770.06 777.47 0 +1.31(+0.17%)
Aug 11, 2012 778.90 782.97 769.70 776.16 0 +0.00(+0.00%)
Aug 10, 2012 778.90 782.97 769.70 776.16 0 -8.09(-1.03%)
Aug 09, 2012 778.30 790.43 774.85 784.25 0 +7.50(+0.97%)
Aug 08, 2012 777.00 781.94 771.55 776.75 0 -9.02(-1.15%)
Aug 07, 2012 777.34 794.36 773.73 785.77 0 +12.11(+1.57%)
Aug 06, 2012 773.34 781.68 769.76 773.66 0 +7.67(+1.00%)
Aug 03, 2012 746.74 767.77 743.53 765.98 0 +24.09(+3.25%)
Aug 02, 2012 745.63 752.57 729.21 741.89 0 -10.18(-1.35%)
Aug 01, 2012 759.90 763.62 740.60 752.08 0 -7.37(-0.97%)
Jul 31, 2012 765.77 767.51 754.32 759.45 0 -4.11(-0.54%)
Jul 30, 2012 767.99 775.20 760.73 763.56 0 -13.33(-1.72%)
Jul 27, 2012 759.75 780.32 754.65 776.88 0 +21.43(+2.84%)
Jul 26, 2012 745.54 771.82 738.83 755.45 0 +30.89(+4.26%)
Jul 25, 2012 720.77 734.62 715.80 724.56 0 +5.42(+0.75%)
Jul 24, 2012 725.36 726.95 710.37 719.13 0 -4.63(-0.64%)
Jul 23, 2012 724.74 727.85 712.89 723.77 0 -17.63(-2.38%)
Jul 20, 2012 752.84 755.10 735.65 741.40 0 -21.43(-2.81%)
Jul 19, 2012 767.76 770.74 758.39 762.83 0 -1.22(-0.16%)
Jul 18, 2012 756.15 768.99 751.80 764.05 0 +2.10(+0.28%)
Jul 17, 2012 760.52 772.07 743.84 761.95 0 +7.39(+0.98%)
Jul 16, 2012 750.54 760.04 744.15 754.55 0 -2.36(-0.31%)
Jul 14, 2012 741.25 757.89 739.82 756.91 0 +0.00(+0.00%)
Jul 13, 2012 741.25 757.89 739.82 756.91 0 +15.03(+2.03%)
Jul 12, 2012 747.64 749.86 734.93 741.88 0 -13.39(-1.77%)
Jul 11, 2012 751.15 759.28 747.57 755.27 0 +7.85(+1.05%)
Jul 10, 2012 755.99 762.84 743.96 747.42 0 -9.62(-1.27%)
Jul 09, 2012 756.77 763.78 749.24 757.04 0 -9.91(-1.29%)
Jul 06, 2012 769.31 773.79 763.04 766.96 0 -12.49(-1.60%)
Jul 05, 2012 782.80 785.14 773.40 779.44 0 -11.95(-1.51%)
Jul 03, 2012 791.39 791.39 791.39 0 +2.63(+0.33%)
Jul 02, 2012 784.73 792.18 776.44 788.76 0 +5.45(+0.70%)
Jun 30, 2012 781.26 789.26 776.09 783.31 0 -0.89(-0.11%)
Jun 29, 2012 781.26 789.26 776.09 784.20 0 +24.58(+3.24%)
Jun 28, 2012 752.09 761.67 747.69 759.62 0 +2.92(+0.39%)
Jun 27, 2012 750.59 761.23 747.76 756.70 0 +12.68(+1.70%)
Jun 26, 2012 742.55 749.77 737.77 744.02 0 +3.04(+0.41%)
Jun 25, 2012 751.20 752.35 735.18 740.98 0 -20.56(-2.70%)
Jun 22, 2012 761.59 765.32 754.97 761.54 0 +11.80(+1.57%)
Jun 21, 2012 776.61 778.96 747.88 749.74 0 -27.55(-3.54%)
Jun 20, 2012 776.41 782.70 767.00 777.29 0 +5.86(+0.76%)
Jun 19, 2012 762.05 776.01 759.91 771.43 0 +9.69(+1.27%)
Jun 18, 2012 758.81 767.03 753.18 761.74 0 -5.03(-0.66%)
Jun 15, 2012 749.83 769.56 746.42 766.78 0 +15.92(+2.12%)
Jun 14, 2012 741.08 754.75 739.14 750.86 0 +14.78(+2.01%)
Jun 13, 2012 737.42 745.63 731.07 736.08 0 -5.50(-0.74%)
Jun 12, 2012 740.01 745.06 731.41 741.58 0 +4.65(+0.63%)
Jun 11, 2012 751.33 757.13 734.92 736.93 0 -8.99(-1.21%)
Jun 08, 2012 742.15 746.98 731.54 745.92 0 -0.61(-0.08%)
Jun 07, 2012 759.18 764.58 745.18 746.54 0 -2.20(-0.29%)
Jun 06, 2012 736.88 754.00 732.92 748.74 0 +21.34(+2.93%)
Jun 05, 2012 709.93 729.26 707.52 727.40 0 +18.90(+2.67%)
Jun 04, 2012 709.98 719.95 697.60 708.50 0 -6.26(-0.88%)
Jun 02, 2012 726.18 729.74 712.59 714.76 0 +0.00(+0.00%)
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.