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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 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 (%)
Apr 30, 2024 949.14 949.31 948.01 948.92 0 -0.52(-0.05%)
Apr 29, 2024 947.88 949.83 947.61 949.44 0 +1.05(+0.11%)
Apr 26, 2024 946.75 948.86 946.19 948.39 0 +1.55(+0.16%)
Apr 25, 2024 946.48 947.65 946.31 946.84 0 +0.36(+0.04%)
Apr 24, 2024 946.29 947.12 944.83 946.48 0 -0.90(-0.10%)
Apr 23, 2024 947.16 947.78 946.82 947.38 0 +0.36(+0.04%)
Apr 22, 2024 946.93 947.64 946.57 947.02 0 -0.78(-0.08%)
Apr 19, 2024 947.98 950.09 946.02 947.80 0 +0.19(+0.02%)
Apr 18, 2024 947.40 949.17 946.17 947.61 0 -0.34(-0.04%)
Apr 17, 2024 948.02 949.98 947.12 947.94 0 +0.19(+0.02%)
Apr 16, 2024 945.69 948.91 944.76 947.76 0 +1.10(+0.12%)
Apr 15, 2024 947.28 947.58 946.38 946.66 0 -0.09(-0.01%)
Apr 12, 2024 948.68 949.54 945.92 946.75 0 -0.28(-0.03%)
Apr 11, 2024 947.38 948.17 945.95 947.02 0 -1.39(-0.15%)
Apr 10, 2024 945.35 948.79 945.20 948.41 0 +2.74(+0.29%)
Apr 09, 2024 947.02 948.55 945.41 945.67 0 -1.97(-0.21%)
Apr 08, 2024 948.08 948.50 945.86 947.65 0 +1.85(+0.20%)
Apr 05, 2024 945.37 946.24 944.06 945.79 0 +1.50(+0.16%)
Apr 04, 2024 945.87 946.44 943.90 944.29 0 -2.85(-0.30%)
Apr 03, 2024 946.41 947.60 945.60 947.14 0 +1.65(+0.17%)
Apr 02, 2024 946.92 947.26 944.97 945.50 0 +1.65(+0.17%)
Apr 01, 2024 944.16 944.37 943.65 943.85 0 -0.41(-0.04%)
Mar 28, 2024 944.26 944.26 944.26 944.26 0 +0.81(+0.09%)
Mar 27, 2024 942.65 943.67 942.12 943.45 0 +0.92(+0.10%)
Mar 26, 2024 943.21 943.51 942.03 942.53 0 +0.10(+0.01%)
Mar 25, 2024 940.78 942.74 940.60 942.43 0 +1.69(+0.18%)
Mar 22, 2024 940.97 941.55 940.29 940.74 0 -0.53(-0.06%)
Mar 21, 2024 941.66 942.10 941.22 941.27 0 -0.21(-0.02%)
Mar 20, 2024 942.46 943.62 940.06 941.48 0 +1.08(+0.12%)
Mar 19, 2024 941.31 941.48 939.45 940.40 0 -1.72(-0.18%)
Mar 18, 2024 942.06 942.66 941.81 942.11 0 -0.97(-0.10%)
Mar 15, 2024 943.33 943.44 942.82 943.09 0 +0.32(+0.03%)
Mar 14, 2024 941.53 942.95 941.11 942.77 0 +1.16(+0.12%)
Mar 13, 2024 943.33 943.61 940.74 941.61 0 -2.14(-0.23%)
Mar 12, 2024 944.47 946.15 942.73 943.75 0 -0.89(-0.09%)
Mar 11, 2024 944.91 945.66 944.01 944.64 0 -0.38(-0.04%)
Mar 08, 2024 945.02 945.89 944.07 945.03 0 -1.02(-0.11%)
Mar 07, 2024 943.24 946.32 942.90 946.05 0 +3.87(+0.41%)
Mar 06, 2024 942.09 942.71 941.85 942.18 0 -0.44(-0.05%)
Mar 05, 2024 941.38 942.83 941.13 942.62 0 +0.59(+0.06%)
Mar 04, 2024 940.74 942.60 940.37 942.03 0 +0.30(+0.03%)
Mar 01, 2024 939.65 941.90 939.51 941.73 0 +2.03(+0.22%)
Feb 29, 2024 939.64 940.16 939.28 939.70 0 +1.14(+0.12%)
Feb 28, 2024 938.49 938.81 938.11 938.55 0 +0.44(+0.05%)
Feb 27, 2024 938.32 939.12 937.33 938.12 0 +0.18(+0.02%)
Feb 26, 2024 938.00 938.80 937.35 937.94 0 -0.57(-0.06%)
Feb 23, 2024 938.23 940.13 938.16 938.51 0 -2.36(-0.25%)
Feb 22, 2024 940.93 941.35 940.44 940.87 0 -0.86(-0.09%)
Feb 21, 2024 940.82 941.75 940.51 941.73 0 -0.95(-0.10%)
Feb 20, 2024 943.26 943.68 942.28 942.67 0 -0.44(-0.05%)
Feb 16, 2024 943.12 943.12 943.12 943.12 0 +0.06(+0.01%)
Feb 15, 2024 940.98 943.39 940.26 943.06 0 +1.52(+0.16%)
Feb 14, 2024 941.89 941.89 939.73 941.54 0 -0.09(-0.01%)
Feb 13, 2024 942.54 942.71 941.43 941.63 0 -1.28(-0.14%)
Feb 12, 2024 942.31 942.98 941.45 942.91 0 +0.12(+0.01%)
Feb 09, 2024 942.92 942.93 942.71 942.79 0 +0.19(+0.02%)
Feb 08, 2024 942.75 943.24 942.32 942.60 0 -0.22(-0.02%)
Feb 07, 2024 942.85 943.24 942.47 942.83 0 -1.30(-0.14%)
Feb 06, 2024 944.53 945.09 943.59 944.13 0 +0.78(+0.08%)
Feb 05, 2024 943.14 943.83 942.88 943.35 0 -0.75(-0.08%)
Feb 02, 2024 945.87 945.89 943.01 944.10 0 -0.83(-0.09%)
Feb 01, 2024 944.87 945.06 944.54 944.93 0 -1.11(-0.12%)
Jan 31, 2024 945.70 947.15 945.55 946.03 0 +1.31(+0.14%)
Jan 30, 2024 946.53 946.63 943.33 944.72 0 -1.72(-0.18%)
Jan 29, 2024 948.52 949.12 945.99 946.45 0 +0.28(+0.03%)
Jan 26, 2024 946.24 946.51 946.12 946.17 0 -1.03(-0.11%)
Jan 25, 2024 947.57 947.69 947.15 947.20 0 -0.22(-0.02%)
Jan 24, 2024 949.01 949.10 947.13 947.42 0 +0.43(+0.05%)
Jan 23, 2024 946.77 947.05 946.62 947.00 0 +0.56(+0.06%)
Jan 22, 2024 947.01 947.45 946.15 946.44 0 -0.92(-0.10%)
Jan 19, 2024 947.80 948.39 946.74 947.36 0 +0.93(+0.10%)
Jan 18, 2024 946.05 947.98 944.71 946.43 0 -0.29(-0.03%)
Jan 17, 2024 946.65 946.87 946.51 946.72 0 -0.15(-0.02%)
Jan 16, 2024 949.08 949.93 946.34 946.88 0 -2.67(-0.28%)
Jan 15, 2024 949.34 949.66 949.22 949.55 0 +0.76(+0.08%)
Jan 12, 2024 948.62 949.09 947.87 948.78 0 +0.63(+0.07%)
Jan 11, 2024 948.35 949.23 947.60 948.15 0 -0.08(-0.01%)
Jan 10, 2024 948.28 948.48 947.99 948.23 0 -1.06(-0.11%)
Jan 09, 2024 949.62 949.63 949.15 949.29 0 -0.26(-0.03%)
Jan 08, 2024 949.25 950.66 948.07 949.54 0 +0.20(+0.02%)
Jan 05, 2024 949.25 949.48 949.03 949.34 0 +0.41(+0.04%)
Jan 04, 2024 949.40 949.52 948.46 948.94 0 -0.71(-0.07%)
Jan 03, 2024 949.62 951.38 949.05 949.64 0 -1.00(-0.11%)
Jan 02, 2024 950.26 951.22 950.02 950.65 0 -0.65(-0.07%)
Dec 29, 2023 951.30 951.30 951.30 951.30 0 +0.25(+0.03%)
Dec 28, 2023 951.99 952.67 950.78 951.06 0 -3.17(-0.33%)
Dec 27, 2023 954.98 957.08 953.16 954.22 0 +1.39(+0.15%)
Dec 22, 2023 952.83 952.83 952.83 952.83 0 +1.90(+0.20%)
Dec 21, 2023 951.85 952.92 950.13 950.93 0 -0.99(-0.10%)
Dec 20, 2023 953.12 956.04 950.64 951.92 0 -0.15(-0.02%)
Dec 19, 2023 952.50 952.99 951.38 952.07 0 +1.54(+0.16%)
Dec 18, 2023 951.14 952.68 949.62 950.53 0 -0.25(-0.03%)
Dec 15, 2023 951.53 951.53 948.98 950.78 0 -1.47(-0.15%)
Dec 14, 2023 951.85 953.27 951.04 952.24 0 +1.29(+0.14%)
Dec 13, 2023 948.19 951.74 946.54 950.95 0 +1.99(+0.21%)
Dec 12, 2023 951.52 952.09 948.88 948.96 0 -3.73(-0.39%)
Dec 11, 2023 950.88 952.73 950.62 952.69 0 -1.01(-0.11%)
Dec 08, 2023 953.35 954.11 952.96 953.71 0 -0.68(-0.07%)
Dec 07, 2023 950.68 954.62 950.20 954.39 0 +2.71(+0.28%)
Dec 06, 2023 952.85 953.48 950.45 951.68 0 -0.86(-0.09%)
Dec 05, 2023 953.00 953.93 951.27 952.54 0 -2.13(-0.22%)
Dec 04, 2023 954.54 955.40 953.75 954.67 0 -0.34(-0.04%)
Dec 01, 2023 954.99 955.17 953.46 955.01 0 +2.48(+0.26%)
Nov 30, 2023 952.06 952.70 951.93 952.54 0 +0.26(+0.03%)
Nov 29, 2023 953.35 954.07 951.64 952.27 0 -4.00(-0.42%)
Nov 28, 2023 954.54 956.93 954.41 956.27 0 +0.50(+0.05%)
Nov 27, 2023 953.53 955.92 953.18 955.78 0 +0.93(+0.10%)
Nov 24, 2023 954.00 955.27 952.78 954.85 0 +0.36(+0.04%)
Nov 23, 2023 952.47 954.61 952.36 954.49 0 +4.74(+0.50%)
Nov 22, 2023 950.45 950.75 949.45 949.75 0 -0.38(-0.04%)
Nov 21, 2023 950.38 951.80 949.99 950.12 0 +0.91(+0.10%)
Nov 20, 2023 949.60 950.38 947.98 949.22 0 -1.83(-0.19%)
Nov 17, 2023 953.59 955.06 950.91 951.04 0 +0.57(+0.06%)
Nov 16, 2023 949.41 950.65 949.19 950.48 0 +0.24(+0.03%)
Nov 15, 2023 951.34 951.95 950.12 950.23 0 -1.39(-0.15%)
Nov 14, 2023 951.42 951.75 951.31 951.62 0 -2.95(-0.31%)
Nov 13, 2023 954.99 955.06 954.46 954.58 0 +0.60(+0.06%)
Nov 10, 2023 954.36 954.42 953.64 953.98 0 -0.72(-0.08%)
Nov 09, 2023 953.76 955.09 953.64 954.69 0 +0.87(+0.09%)
Nov 08, 2023 952.84 954.56 952.07 953.82 0 +0.09(+0.01%)
Nov 07, 2023 954.90 954.94 953.46 953.73 0 -1.31(-0.14%)
Nov 06, 2023 953.08 955.93 952.97 955.04 0 +0.96(+0.10%)
Nov 03, 2023 953.17 954.44 952.78 954.08 0 +2.06(+0.22%)
Nov 02, 2023 952.31 952.60 951.05 952.02 0 +0.16(+0.02%)
Nov 01, 2023 953.10 954.22 950.53 951.86 0 +0.60(+0.06%)
Oct 31, 2023 951.00 951.83 950.62 951.25 0 -1.95(-0.20%)
Oct 30, 2023 954.06 954.34 952.02 953.21 0 -0.31(-0.03%)
Oct 27, 2023 953.45 953.83 952.86 953.51 0 +1.86(+0.19%)
Oct 26, 2023 951.73 952.53 950.17 951.66 0 +0.06(+0.01%)
Oct 25, 2023 951.62 952.45 951.51 951.59 0 +0.07(+0.01%)
Oct 24, 2023 953.14 953.37 951.15 951.52 0 -0.70(-0.07%)
Oct 23, 2023 953.58 953.66 951.70 952.22 0 -1.83(-0.19%)
Oct 20, 2023 953.69 954.24 953.68 954.05 0 -2.16(-0.23%)
Oct 19, 2023 955.60 956.34 955.31 956.21 0 +1.52(+0.16%)
Oct 18, 2023 955.02 957.20 952.57 954.69 0 +0.24(+0.03%)
Oct 17, 2023 953.01 957.48 952.86 954.45 0 +0.58(+0.06%)
Oct 16, 2023 951.70 954.07 951.14 953.86 0 -0.19(-0.02%)
Oct 13, 2023 953.82 954.15 953.27 954.05 0 +1.37(+0.14%)
Oct 12, 2023 952.86 953.04 952.53 952.68 0 +1.60(+0.17%)
Oct 11, 2023 950.30 951.47 949.96 951.09 0 +0.69(+0.07%)
Oct 10, 2023 951.86 952.19 950.19 950.40 0 -1.50(-0.16%)
Oct 06, 2023 951.89 951.89 951.89 951.89 0 -1.90(-0.20%)
Oct 05, 2023 953.80 953.98 951.47 953.79 0 -1.30(-0.14%)
Oct 04, 2023 954.86 955.96 954.48 955.10 0 -0.63(-0.07%)
Oct 03, 2023 955.09 956.20 955.02 955.72 0 -0.78(-0.08%)
Oct 02, 2023 957.21 957.24 956.35 956.51 0 +1.43(+0.15%)
Sep 29, 2023 954.74 956.88 953.91 955.08 0 +1.99(+0.21%)
Sep 28, 2023 953.33 953.88 952.37 953.09 0 -0.80(-0.08%)
Sep 27, 2023 953.69 954.78 951.49 953.89 0 -0.61(-0.06%)
Sep 26, 2023 954.80 955.21 954.20 954.50 0 -2.95(-0.31%)
Sep 25, 2023 952.88 957.50 955.56 957.45 0 +4.90(+0.51%)
Sep 22, 2023 952.62 953.17 951.23 952.55 0 +0.16(+0.02%)
Sep 21, 2023 951.58 952.77 949.85 952.38 0 -0.26(-0.03%)
Sep 20, 2023 952.25 952.90 952.24 952.64 0 +0.52(+0.05%)
Sep 19, 2023 952.95 953.23 951.19 952.12 0 -0.88(-0.09%)
Sep 18, 2023 952.91 954.21 951.90 953.00 0 -1.53(-0.16%)
Sep 15, 2023 954.90 955.49 953.97 954.54 0 +0.92(+0.10%)
Sep 14, 2023 954.09 954.53 952.64 953.62 0 -1.84(-0.19%)
Sep 13, 2023 954.63 956.31 953.86 955.46 0 +1.31(+0.14%)
Sep 12, 2023 955.22 955.44 953.24 954.14 0 -0.76(-0.08%)
Sep 11, 2023 955.86 956.18 954.13 954.91 0 -0.89(-0.09%)
Sep 08, 2023 955.83 956.16 955.75 955.79 0 -0.27(-0.03%)
Sep 07, 2023 955.88 956.44 954.56 956.06 0 +1.20(+0.13%)
Sep 06, 2023 955.32 955.54 952.46 954.86 0 -1.98(-0.21%)
Sep 05, 2023 956.97 957.32 956.77 956.84 0 +1.64(+0.17%)
Sep 01, 2023 955.20 955.20 955.20 955.20 0 -0.04(-0.00%)
Aug 31, 2023 954.58 955.43 954.41 955.24 0 +0.00(+0.00%)
Aug 30, 2023 958.23 958.33 955.16 955.24 0 -1.57(-0.16%)
Aug 29, 2023 957.40 957.71 956.46 956.82 0 -1.87(-0.20%)
Aug 28, 2023 957.03 958.71 956.99 958.69 0 +1.10(+0.11%)
Aug 25, 2023 957.72 957.79 956.44 957.59 0 +1.13(+0.12%)
Aug 24, 2023 956.35 956.55 956.09 956.46 0 +0.28(+0.03%)
Aug 23, 2023 956.74 957.30 955.01 956.17 0 +0.50(+0.05%)
Aug 22, 2023 955.63 955.89 954.89 955.67 0 +0.27(+0.03%)
Aug 21, 2023 957.42 958.08 954.40 955.40 0 -1.92(-0.20%)
Aug 18, 2023 959.83 960.73 956.66 957.32 0 -1.35(-0.14%)
Aug 17, 2023 959.28 959.61 958.14 958.67 0 -2.03(-0.21%)
Aug 16, 2023 960.59 960.99 960.47 960.70 0 +2.10(+0.22%)
Aug 15, 2023 961.53 961.54 956.11 958.60 0 -4.57(-0.47%)
Aug 14, 2023 962.40 963.50 961.94 963.17 0 -0.03(-0.00%)
Aug 11, 2023 962.74 963.21 962.71 963.20 0 +1.21(+0.13%)
Aug 10, 2023 963.26 963.68 961.11 962.00 0 -2.08(-0.22%)
Aug 09, 2023 964.17 964.20 963.98 964.08 0 -0.50(-0.05%)
Aug 08, 2023 962.85 965.30 961.79 964.57 0 -0.51(-0.05%)
Aug 04, 2023 965.08 965.08 965.08 965.08 0 +0.04(+0.00%)
Aug 03, 2023 965.97 966.32 964.99 965.04 0 +0.14(+0.02%)
Aug 02, 2023 964.24 965.29 963.87 964.90 0 +0.94(+0.10%)
Aug 01, 2023 966.56 966.90 963.55 963.96 0 -2.61(-0.27%)
Jul 31, 2023 966.92 967.18 966.32 966.57 0 -0.40(-0.04%)
Jul 28, 2023 965.74 967.04 965.60 966.96 0 +2.28(+0.24%)
Jul 27, 2023 965.69 967.33 963.88 964.68 0 -0.67(-0.07%)
Jul 26, 2023 966.84 967.78 964.96 965.35 0 -0.69(-0.07%)
Jul 25, 2023 965.84 966.40 965.59 966.04 0 +1.10(+0.11%)
Jul 24, 2023 964.30 965.40 963.75 964.95 0 -0.13(-0.01%)
Jul 21, 2023 965.13 965.33 964.68 965.08 0 -0.84(-0.09%)
Jul 20, 2023 966.46 966.70 965.64 965.92 0 -0.85(-0.09%)
Jul 19, 2023 966.45 968.36 965.05 966.77 0 +0.77(+0.08%)
Jul 18, 2023 968.20 968.80 965.37 965.99 0 -2.56(-0.26%)
Jul 17, 2023 969.07 970.17 967.34 968.55 0 +0.06(+0.01%)
Jul 14, 2023 970.08 970.27 968.38 968.49 0 -2.97(-0.31%)
Jul 13, 2023 971.62 975.12 968.31 971.46 0 -1.12(-0.11%)
Jul 12, 2023 974.58 975.46 970.37 972.58 0 +2.77(+0.29%)
Jul 11, 2023 970.92 971.38 969.25 969.80 0 -1.26(-0.13%)
Jul 10, 2023 973.11 973.30 970.81 971.06 0 -0.08(-0.01%)
Jul 07, 2023 975.35 976.07 970.54 971.14 0 -1.45(-0.15%)
Jul 06, 2023 972.07 975.23 971.74 972.60 0 +0.33(+0.03%)
Jul 05, 2023 974.12 974.17 972.25 972.27 0 -0.42(-0.04%)
Jul 04, 2023 973.22 973.46 972.54 972.69 0 -1.02(-0.10%)
Jun 30, 2023 973.71 973.71 973.71 973.71 0 +0.60(+0.06%)
Jun 29, 2023 971.75 973.60 970.49 973.11 0 +0.93(+0.10%)
Jun 28, 2023 971.22 972.82 970.75 972.18 0 -0.99(-0.10%)
Jun 27, 2023 972.60 973.22 972.33 973.17 0 -0.03(-0.00%)
Jun 26, 2023 977.27 977.52 973.01 973.20 0 -0.85(-0.09%)
Jun 23, 2023 972.93 978.19 971.31 974.05 0 +1.60(+0.16%)
Jun 22, 2023 972.35 972.68 972.04 972.45 0 +0.71(+0.07%)
Jun 21, 2023 970.32 973.16 969.15 971.74 0 +2.57(+0.27%)
Jun 20, 2023 970.36 971.30 968.21 969.17 0 -0.50(-0.05%)
Jun 19, 2023 970.59 970.65 969.67 969.67 0 -0.29(-0.03%)
Jun 16, 2023 969.81 970.14 969.50 969.96 0 +0.27(+0.03%)
Jun 15, 2023 970.39 973.35 969.33 969.69 0 -26.58(-2.67%)
May 08, 2023 990.49 997.06 989.91 996.27 0 +1.32(+0.13%)
May 05, 2023 992.80 995.38 990.60 994.95 0 +0.55(+0.06%)
May 04, 2023 993.70 995.29 990.50 994.39 0 +0.87(+0.09%)
May 03, 2023 991.43 993.80 991.19 993.52 0 +3.61(+0.36%)
May 02, 2023 990.32 992.15 988.22 989.91 0 -0.99(-0.10%)
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.