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 (%)
Sep 30, 2011 708.08 714.18 692.12 697.25 0 -25.85(-3.58%)
Sep 29, 2011 720.16 728.18 703.96 723.10 0 +16.24(+2.30%)
Sep 28, 2011 725.75 729.97 705.74 706.86 0 -8.67(-1.21%)
Sep 27, 2011 727.82 736.68 711.31 715.53 0 +0.31(+0.04%)
Sep 26, 2011 698.11 716.67 688.40 715.23 0 +17.35(+2.49%)
Sep 23, 2011 681.63 702.22 677.27 697.88 0 +12.84(+1.87%)
Sep 22, 2011 682.82 697.18 671.31 685.04 0 -15.55(-2.22%)
Sep 21, 2011 731.11 736.37 698.72 700.59 0 -31.53(-4.31%)
Sep 20, 2011 735.30 745.18 728.79 732.12 0 -6.11(-0.83%)
Sep 19, 2011 729.28 746.94 729.25 738.22 0 -15.01(-1.99%)
Sep 16, 2011 760.76 767.18 745.50 753.23 0 +4.08(+0.54%)
Sep 15, 2011 738.46 751.17 732.04 749.15 0 +13.92(+1.89%)
Sep 14, 2011 724.95 744.61 712.91 735.23 0 +10.91(+1.51%)
Sep 13, 2011 718.57 731.08 710.40 724.32 0 +14.01(+1.97%)
Sep 12, 2011 694.42 710.87 688.55 710.30 0 +2.77(+0.39%)
Sep 09, 2011 702.83 720.60 700.63 707.54 0 -13.99(-1.94%)
Sep 08, 2011 728.42 736.22 719.10 721.53 0 -21.17(-2.85%)
Sep 07, 2011 716.77 744.38 723.67 742.70 0 +30.31(+4.25%)
Sep 06, 2011 695.96 715.33 699.65 712.39 0 -25.61(-3.47%)
Sep 02, 2011 738.00 738.00 738.00 0 -26.62(-3.48%)
Sep 01, 2011 767.99 784.91 763.29 764.62 0 -11.80(-1.52%)
Aug 31, 2011 779.69 791.81 770.99 776.42 0 +1.93(+0.25%)
Aug 30, 2011 772.55 783.03 763.81 774.50 0 -1.59(-0.20%)
Aug 29, 2011 761.57 778.96 759.58 776.09 0 +23.41(+3.11%)
Aug 26, 2011 735.23 762.30 729.81 752.68 0 +13.01(+1.76%)
Aug 25, 2011 766.70 772.12 733.53 739.67 0 -15.93(-2.11%)
Aug 24, 2011 746.60 762.96 739.66 755.60 0 +1.18(+0.16%)
Aug 23, 2011 724.32 756.32 716.46 754.42 0 +34.38(+4.78%)
Aug 22, 2011 731.65 736.66 716.00 720.03 0 +2.56(+0.36%)
Aug 19, 2011 733.37 750.08 715.36 717.48 0 -25.89(-3.48%)
Aug 18, 2011 757.21 759.41 736.89 743.37 0 -37.38(-4.79%)
Aug 17, 2011 774.90 787.30 769.37 780.75 0 +14.27(+1.86%)
Aug 16, 2011 763.80 772.61 756.84 766.48 0 -9.24(-1.19%)
Aug 15, 2011 768.98 778.85 762.41 775.72 0 +15.23(+2.00%)
Aug 12, 2011 762.44 774.64 741.18 760.49 0 -0.51(-0.07%)
Aug 11, 2011 743.38 770.31 725.79 761.00 0 +26.81(+3.65%)
Aug 10, 2011 759.28 765.69 724.42 734.19 0 -49.16(-6.28%)
Aug 09, 2011 793.44 796.54 741.85 783.35 0 +24.13(+3.18%)
Aug 08, 2011 805.22 818.01 756.70 759.22 0 -69.05(-8.34%)
Aug 05, 2011 852.30 860.15 814.46 828.27 0 -21.50(-2.53%)
Aug 04, 2011 883.74 888.06 847.67 849.77 0 -53.00(-5.87%)
Aug 03, 2011 889.49 905.95 878.79 902.77 0 +12.65(+1.42%)
Aug 02, 2011 906.74 913.22 886.74 890.11 0 -21.28(-2.33%)
Aug 01, 2011 922.26 928.54 898.36 911.39 0 +0.77(+0.08%)
Jul 29, 2011 894.65 921.73 888.75 910.62 0 -2.64(-0.29%)
Jul 28, 2011 910.91 923.71 905.51 913.26 0 +3.20(+0.35%)
Jul 27, 2011 929.45 931.55 906.53 910.06 0 -26.76(-2.86%)
Jul 26, 2011 939.51 949.35 929.18 936.82 0 -4.61(-0.49%)
Jul 25, 2011 940.33 953.88 935.27 941.42 0 -5.76(-0.61%)
Jul 22, 2011 951.94 954.58 942.86 947.18 0 -2.09(-0.22%)
Jul 21, 2011 938.63 955.56 933.08 949.27 0 +14.69(+1.57%)
Jul 20, 2011 931.75 944.42 921.97 934.58 0 +18.50(+2.02%)
Jul 19, 2011 908.34 920.26 901.41 916.08 0 +7.92(+0.87%)
Jul 18, 2011 916.55 922.65 891.68 908.16 0 -10.21(-1.11%)
Jul 15, 2011 923.71 930.72 909.98 918.37 0 -1.69(-0.18%)
Jul 14, 2011 933.14 937.99 912.55 920.06 0 -11.90(-1.28%)
Jul 13, 2011 934.47 948.26 928.95 931.96 0 +6.24(+0.67%)
Jul 12, 2011 921.70 936.44 918.49 925.72 0 -1.95(-0.21%)
Jul 11, 2011 933.84 941.96 923.93 927.67 0 -19.16(-2.02%)
Jul 08, 2011 954.40 957.58 934.28 946.83 0 -20.22(-2.09%)
Jul 07, 2011 963.02 971.00 958.33 967.04 0 +13.13(+1.38%)
Jul 06, 2011 969.50 972.48 948.77 953.91 0 -16.55(-1.71%)
Jul 05, 2011 978.07 981.37 964.88 970.47 0 -12.97(-1.32%)
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.