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, 2016 1593 1603 1572 1589 0 +0.84(+0.05%)
Aug 30, 2016 1571 1589 1564 1588 0 +22.97(+1.47%)
Aug 29, 2016 1563 1578 1559 1565 0 +7.29(+0.47%)
Aug 26, 2016 1548 1564 1537 1558 0 +11.51(+0.74%)
Aug 25, 2016 1533 1548 1528 1546 0 +11.53(+0.75%)
Aug 24, 2016 1541 1545 1529 1535 0 -3.01(-0.20%)
Aug 23, 2016 1536 1545 1529 1538 0 +6.46(+0.42%)
Aug 22, 2016 1534 1540 1523 1531 0 -10.12(-0.66%)
Aug 19, 2016 1530 1546 1524 1541 0 +8.79(+0.57%)
Aug 18, 2016 1527 1542 1523 1533 0 -0.81(-0.05%)
Aug 17, 2016 1532 1539 1525 1533 0 +4.01(+0.26%)
Aug 16, 2016 1529 1541 1520 1529 0 -8.24(-0.54%)
Aug 15, 2016 1523 1542 1520 1538 0 +18.42(+1.21%)
Aug 12, 2016 1513 1522 1500 1519 0 -6.42(-0.42%)
Aug 11, 2016 1520 1530 1512 1526 0 +13.70(+0.91%)
Aug 10, 2016 1530 1537 1508 1512 0 -24.13(-1.57%)
Aug 09, 2016 1535 1546 1527 1536 0 +2.82(+0.18%)
Aug 08, 2016 1537 1547 1527 1533 0 +5.42(+0.35%)
Aug 05, 2016 1499 1531 1493 1528 0 +55.70(+3.78%)
Aug 04, 2016 1468 1478 1456 1472 0 +18.30(+1.26%)
Aug 03, 2016 1433 1461 1430 1454 0 +9.65(+0.67%)
Aug 02, 2016 1460 1472 1433 1444 0 -22.00(-1.50%)
Aug 01, 2016 1473 1479 1457 1466 0 -14.24(-0.96%)
Jul 29, 2016 1483 1493 1466 1480 0 -2.11(-0.14%)
Jul 28, 2016 1452 1493 1440 1482 0 +27.62(+1.90%)
Jul 27, 2016 1469 1486 1436 1455 0 -11.97(-0.82%)
Jul 26, 2016 1449 1468 1444 1467 0 +10.38(+0.71%)
Jul 25, 2016 1457 1465 1445 1456 0 -1.96(-0.13%)
Jul 22, 2016 1448 1462 1444 1458 0 +11.40(+0.79%)
Jul 21, 2016 1450 1457 1440 1447 0 +3.16(+0.22%)
Jul 20, 2016 1440 1448 1419 1444 0 +5.79(+0.40%)
Jul 19, 2016 1419 1442 1411 1438 0 +13.30(+0.93%)
Jul 18, 2016 1433 1440 1405 1425 0 +5.11(+0.36%)
Jul 15, 2016 1423 1435 1407 1420 0 +13.82(+0.98%)
Jul 14, 2016 1411 1422 1396 1406 0 +19.19(+1.38%)
Jul 13, 2016 1396 1401 1375 1387 0 -12.04(-0.86%)
Jul 12, 2016 1382 1403 1378 1399 0 +39.54(+2.91%)
Jul 11, 2016 1363 1375 1351 1359 0 +17.92(+1.34%)
Jul 08, 2016 1341 1345 1320 1341 0 +21.47(+1.63%)
Jul 07, 2016 1312 1327 1305 1320 0 +23.73(+1.83%)
Jul 06, 2016 1296 1296 1296 1296 0 +2.32(+0.18%)
Jul 05, 2016 1313 1316 1285 1294 0 -34.18(-2.57%)
Jul 01, 2016 1328 1328 1328 1328 0 -4.76(-0.36%)
Jun 30, 2016 1321 1341 1302 1333 0 +11.90(+0.90%)
Jun 29, 2016 1313 1326 1300 1321 0 +33.29(+2.59%)
Jun 28, 2016 1283 1298 1266 1287 0 +23.59(+1.87%)
Jun 27, 2016 1313 1315 1256 1264 0 -92.12(-6.79%)
Jun 24, 2016 1393 1414 1350 1356 0 -143.36(-9.56%)
Jun 23, 2016 1468 1501 1459 1499 0 +59.87(+4.16%)
Jun 22, 2016 1440 1454 1436 1439 0 +0.28(+0.02%)
Jun 21, 2016 1454 1457 1432 1439 0 -4.96(-0.34%)
Jun 20, 2016 1453 1470 1440 1444 0 +19.20(+1.35%)
Jun 17, 2016 1430 1447 1416 1425 0 -4.20(-0.29%)
Jun 16, 2016 1412 1432 1395 1429 0 +0.71(+0.05%)
Jun 15, 2016 1424 1450 1417 1428 0 +16.01(+1.13%)
Jun 14, 2016 1416 1433 1403 1412 0 -14.33(-1.00%)
Jun 13, 2016 1436 1449 1421 1427 0 -21.18(-1.46%)
Jun 10, 2016 1457 1462 1438 1448 0 -32.75(-2.21%)
Jun 09, 2016 1486 1490 1465 1481 0 -21.25(-1.41%)
Jun 08, 2016 1501 1512 1494 1502 0 +2.17(+0.14%)
Jun 07, 2016 1516 1517 1494 1500 0 -11.78(-0.78%)
Jun 06, 2016 1493 1519 1489 1512 0 +20.38(+1.37%)
Jun 03, 2016 1514 1517 1475 1491 0 -52.56(-3.40%)
Jun 02, 2016 1535 1547 1522 1544 0 -2.66(-0.17%)
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.