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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Sep 30, 2020 822.03 834.72 815.92 826.08 0 +6.77(+0.83%)
Sep 29, 2020 823.19 828.39 814.62 819.31 0 -3.13(-0.38%)
Sep 28, 2020 822.89 831.61 818.39 822.44 0 +7.48(+0.92%)
Sep 25, 2020 805.20 818.28 802.04 814.96 0 +6.24(+0.77%)
Sep 24, 2020 812.32 818.57 800.45 808.72 0 -1.53(-0.19%)
Sep 23, 2020 821.57 827.68 807.98 810.25 0 -8.84(-1.08%)
Sep 22, 2020 817.37 827.46 810.71 819.09 0 +1.78(+0.22%)
Sep 21, 2020 827.98 831.92 806.37 817.30 0 -23.32(-2.77%)
Sep 18, 2020 848.14 855.10 837.96 840.62 0 -10.50(-1.23%)
Sep 17, 2020 840.26 856.22 833.26 851.12 0 +7.90(+0.94%)
Sep 16, 2020 834.61 853.09 828.08 843.22 0 +11.68(+1.41%)
Sep 15, 2020 838.59 841.22 827.65 831.53 0 -2.28(-0.27%)
Sep 14, 2020 828.50 839.11 823.51 833.82 0 +11.84(+1.44%)
Sep 11, 2020 819.28 827.37 815.80 821.98 0 +5.32(+0.65%)
Sep 10, 2020 824.53 830.94 815.53 816.66 0 -4.17(-0.51%)
Sep 09, 2020 814.14 827.11 809.07 820.83 0 +13.01(+1.61%)
Sep 08, 2020 815.81 817.95 801.21 807.82 0 -10.04(-1.23%)
Sep 04, 2020 826.02 832.26 805.96 817.87 0 -3.90(-0.48%)
Sep 03, 2020 841.98 848.44 816.17 821.77 0 -21.12(-2.51%)
Sep 02, 2020 828.89 845.13 826.65 842.88 0 +13.59(+1.64%)
Sep 01, 2020 821.43 833.85 817.99 829.30 0 +4.48(+0.54%)
Aug 31, 2020 829.99 837.49 819.84 824.82 0 -2.69(-0.33%)
Aug 28, 2020 824.03 829.80 818.97 827.51 0 +6.99(+0.85%)
Aug 27, 2020 823.02 828.23 809.84 820.52 0 -4.83(-0.59%)
Aug 26, 2020 823.77 830.53 815.56 825.35 0 -0.02(-0.00%)
Aug 25, 2020 828.67 832.25 819.87 825.37 0 +0.51(+0.06%)
Aug 24, 2020 819.28 831.74 812.77 824.86 0 +8.08(+0.99%)
Aug 21, 2020 813.11 821.22 809.52 816.78 0 +1.85(+0.23%)
Aug 20, 2020 813.41 820.01 809.31 814.93 0 -4.25(-0.52%)
Aug 19, 2020 824.48 830.95 816.68 819.18 0 -3.41(-0.41%)
Aug 18, 2020 823.90 829.11 818.09 822.59 0 +1.40(+0.17%)
Aug 17, 2020 825.30 829.15 817.77 821.19 0 -3.62(-0.44%)
Aug 14, 2020 822.09 831.33 816.94 824.81 0 -1.31(-0.16%)
Aug 13, 2020 823.59 832.95 820.19 826.12 0 -0.94(-0.11%)
Aug 12, 2020 825.43 834.74 815.87 827.06 0 +10.34(+1.27%)
Aug 11, 2020 823.07 832.47 813.28 816.72 0 +4.10(+0.51%)
Aug 10, 2020 808.95 819.50 799.39 812.62 0 +5.89(+0.73%)
Aug 07, 2020 802.94 811.44 796.39 806.73 0 +3.89(+0.48%)
Aug 06, 2020 802.11 807.95 794.29 802.84 0 +1.00(+0.12%)
Aug 05, 2020 793.78 805.30 790.12 801.84 0 +11.11(+1.41%)
Aug 04, 2020 786.47 793.47 783.82 790.73 0 +0.85(+0.11%)
Aug 03, 2020 789.63 794.72 782.03 789.88 0 +6.32(+0.81%)
Jul 31, 2020 786.04 790.24 775.43 783.55 0 -4.68(-0.59%)
Jul 30, 2020 791.14 800.02 781.54 788.23 0 -11.80(-1.48%)
Jul 29, 2020 801.92 811.16 790.74 800.04 0 +1.70(+0.21%)
Jul 28, 2020 794.09 805.27 789.77 798.34 0 -7.09(-0.88%)
Jul 27, 2020 797.58 814.58 793.38 805.43 0 +7.62(+0.96%)
Jul 24, 2020 803.91 807.81 788.85 797.80 0 -7.86(-0.98%)
Jul 23, 2020 810.11 814.58 800.64 805.67 0 +4.54(+0.57%)
Jul 22, 2020 796.11 805.98 792.90 801.13 0 +2.96(+0.37%)
Jul 21, 2020 791.93 804.89 790.02 798.17 0 +6.59(+0.83%)
Jul 20, 2020 796.87 800.72 787.31 791.58 0 -5.34(-0.67%)
Jul 17, 2020 800.12 805.33 790.01 796.92 0 +0.90(+0.11%)
Jul 16, 2020 792.34 800.41 786.71 796.02 0 -0.17(-0.02%)
Jul 15, 2020 793.37 800.50 787.70 796.19 0 +13.24(+1.69%)
Jul 14, 2020 770.32 784.98 764.59 782.95 0 +13.25(+1.72%)
Jul 13, 2020 771.60 781.74 764.78 769.70 0 +2.20(+0.29%)
Jul 10, 2020 764.25 771.44 759.05 767.50 0 +3.79(+0.50%)
Jul 09, 2020 770.34 776.15 759.22 763.70 0 -8.87(-1.15%)
Jul 08, 2020 772.07 776.72 765.79 772.58 0 +3.78(+0.49%)
Jul 07, 2020 775.52 780.12 767.18 768.80 0 -11.27(-1.45%)
Jul 06, 2020 778.41 787.27 772.18 780.07 0 +9.25(+1.20%)
Jul 02, 2020 771.72 780.56 766.82 770.82 0 +8.39(+1.10%)
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.