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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 29, 2017 2217 2240 2205 2224 0 +7.14(+0.32%)
Sep 28, 2017 2206 2224 2186 2217 0 +9.43(+0.43%)
Sep 27, 2017 2217 2247 2195 2208 0 +0.08(+0.00%)
Sep 26, 2017 2183 2223 2165 2208 0 +59.76(+2.78%)
Sep 25, 2017 2126 2154 2101 2148 0 +23.79(+1.12%)
Sep 22, 2017 2104 2128 2095 2124 0 +25.60(+1.22%)
Sep 21, 2017 2098 2107 2083 2099 0 +21.58(+1.04%)
Sep 20, 2017 2063 2080 2056 2077 0 +17.16(+0.83%)
Sep 19, 2017 2063 2067 2047 2060 0 -1.47(-0.07%)
Sep 18, 2017 2050 2065 2038 2061 0 +13.99(+0.68%)
Sep 15, 2017 2038 2049 2030 2047 0 +5.93(+0.29%)
Sep 14, 2017 2048 2056 2026 2041 0 -2.01(-0.10%)
Sep 13, 2017 2063 2072 2042 2043 0 -22.68(-1.10%)
Sep 12, 2017 2042 2068 2032 2066 0 +28.14(+1.38%)
Sep 11, 2017 2044 2057 2025 2038 0 +5.06(+0.25%)
Sep 08, 2017 2031 2050 2017 2033 0 -4.34(-0.21%)
Sep 07, 2017 2032 2043 2021 2037 0 +5.64(+0.28%)
Sep 06, 2017 2036 2045 2020 2032 0 -1.67(-0.08%)
Sep 05, 2017 2037 2049 2015 2033 0 -8.20(-0.40%)
Sep 01, 2017 2026 2048 2018 2041 0 +20.38(+1.01%)
Aug 31, 2017 2008 2034 2006 2021 0 +16.17(+0.81%)
Aug 30, 2017 1994 2011 1986 2005 0 +11.58(+0.58%)
Aug 29, 2017 1990 2003 1984 1993 0 -11.25(-0.56%)
Aug 28, 2017 2020 2022 1993 2004 0 -15.75(-0.78%)
Aug 25, 2017 2025 2036 2015 2020 0 +2.14(+0.11%)
Aug 24, 2017 2021 2032 2011 2018 0 +2.59(+0.13%)
Aug 23, 2017 2031 2035 2011 2016 0 -26.33(-1.29%)
Aug 22, 2017 2020 2044 2015 2042 0 +23.83(+1.18%)
Aug 21, 2017 2017 2026 2005 2018 0 -3.64(-0.18%)
Aug 18, 2017 2051 2063 2018 2022 0 -34.73(-1.69%)
Aug 17, 2017 2082 2086 2054 2056 0 -25.91(-1.24%)
Aug 16, 2017 2071 2092 2067 2082 0 +13.14(+0.64%)
Aug 15, 2017 2060 2076 2053 2069 0 +9.65(+0.47%)
Aug 14, 2017 2042 2066 2035 2060 0 +30.65(+1.51%)
Aug 11, 2017 2018 2038 2016 2029 0 +3.21(+0.16%)
Aug 10, 2017 2051 2057 2012 2026 0 -32.40(-1.57%)
Aug 09, 2017 2046 2064 2031 2058 0 +5.66(+0.28%)
Aug 08, 2017 2075 2081 2049 2052 0 -24.44(-1.18%)
Aug 07, 2017 2087 2097 2068 2077 0 -11.34(-0.54%)
Aug 04, 2017 2103 2104 2074 2088 0 -10.01(-0.48%)
Aug 03, 2017 2082 2111 2072 2098 0 +19.94(+0.96%)
Aug 02, 2017 2097 2098 2057 2078 0 -19.26(-0.92%)
Aug 01, 2017 2112 2120 2084 2098 0 -5.90(-0.28%)
Jul 31, 2017 2088 2114 2078 2103 0 +20.42(+0.98%)
Jul 28, 2017 2084 2099 2068 2083 0 -8.62(-0.41%)
Jul 27, 2017 2122 2123 2074 2092 0 -37.82(-1.78%)
Jul 26, 2017 2139 2147 2120 2129 0 -6.26(-0.29%)
Jul 25, 2017 2140 2147 2127 2136 0 +3.56(+0.17%)
Jul 24, 2017 2128 2145 2123 2132 0 +4.64(+0.22%)
Jul 21, 2017 2126 2136 2116 2127 0 +5.23(+0.25%)
Jul 20, 2017 2112 2130 2099 2122 0 +12.70(+0.60%)
Jul 19, 2017 2097 2118 2085 2110 0 +15.40(+0.74%)
Jul 18, 2017 2096 2104 2082 2094 0 -6.48(-0.31%)
Jul 17, 2017 2104 2111 2083 2101 0 -2.11(-0.10%)
Jul 14, 2017 2096 2114 2091 2103 0 +0.80(+0.04%)
Jul 13, 2017 2102 2112 2086 2102 0 +2.32(+0.11%)
Jul 12, 2017 2091 2109 2088 2100 0 +18.29(+0.88%)
Jul 11, 2017 2080 2091 2070 2081 0 +2.87(+0.14%)
Jul 10, 2017 2072 2091 2062 2078 0 +2.16(+0.10%)
Jul 07, 2017 2056 2078 2054 2076 0 +21.83(+1.06%)
Jul 06, 2017 2095 2099 2050 2054 0 -48.69(-2.32%)
Jul 05, 2017 2110 2127 2098 2103 0 -6.50(-0.31%)
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.