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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Streaming Delayed Price Updated: 4:00 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 1350 1352 1350 1352 0 +0.00(+0.00%)
Apr 29, 2024 1349 1352 1348 1352 0 +2.38(+0.18%)
Apr 26, 2024 1349 1350 1347 1349 0 -0.03(-0.00%)
Apr 25, 2024 1347 1349 1346 1349 0 +1.01(+0.07%)
Apr 24, 2024 1349 1350 1348 1348 0 -0.38(-0.03%)
Apr 23, 2024 1349 1350 1348 1349 0 -0.14(-0.01%)
Apr 22, 2024 1351 1352 1349 1349 0 -3.47(-0.26%)
Apr 19, 2024 1351 1353 1350 1352 0 +1.01(+0.07%)
Apr 18, 2024 1348 1351 1348 1351 0 +2.33(+0.17%)
Apr 17, 2024 1349 1350 1347 1349 0 +0.18(+0.01%)
Apr 16, 2024 1346 1349 1345 1349 0 +2.11(+0.16%)
Apr 15, 2024 1350 1351 1346 1347 0 -1.62(-0.12%)
Apr 12, 2024 1350 1350 1345 1348 0 -1.62(-0.12%)
Apr 11, 2024 1351 1352 1349 1350 0 -1.06(-0.08%)
Apr 10, 2024 1347 1352 1347 1351 0 +2.26(+0.17%)
Apr 09, 2024 1351 1352 1348 1349 0 -2.22(-0.16%)
Apr 08, 2024 1353 1353 1350 1351 0 -1.66(-0.12%)
Apr 05, 2024 1350 1353 1350 1352 0 +3.01(+0.22%)
Apr 04, 2024 1347 1351 1347 1349 0 +2.04(+0.15%)
Apr 03, 2024 1346 1348 1346 1347 0 +1.85(+0.14%)
Apr 02, 2024 1345 1348 1345 1346 0 -0.45(-0.03%)
Apr 01, 2024 1347 1348 1345 1346 0 -0.30(-0.02%)
Mar 28, 2024 1346 1346 1346 1346 0 -0.87(-0.06%)
Mar 27, 2024 1350 1350 1347 1347 0 -1.61(-0.12%)
Mar 26, 2024 1350 1350 1347 1349 0 -1.49(-0.11%)
Mar 25, 2024 1351 1353 1349 1350 0 -0.87(-0.06%)
Mar 22, 2024 1353 1354 1351 1351 0 -2.41(-0.18%)
Mar 21, 2024 1355 1355 1353 1354 0 +0.70(+0.05%)
Mar 20, 2024 1358 1358 1353 1353 0 -3.15(-0.23%)
Mar 19, 2024 1354 1356 1354 1356 0 +1.25(+0.09%)
Mar 18, 2024 1353 1355 1352 1355 0 +1.92(+0.14%)
Mar 15, 2024 1352 1354 1352 1353 0 +0.80(+0.06%)
Mar 14, 2024 1349 1352 1349 1352 0 +2.11(+0.16%)
Mar 13, 2024 1349 1350 1348 1350 0 +0.23(+0.02%)
Mar 12, 2024 1349 1350 1348 1350 0 +0.44(+0.03%)
Mar 11, 2024 1347 1349 1347 1349 0 +2.34(+0.17%)
Mar 08, 2024 1348 1349 1346 1347 0 -1.77(-0.13%)
Mar 07, 2024 1347 1349 1346 1349 0 +1.15(+0.09%)
Mar 06, 2024 1347 1349 1346 1348 0 +1.58(+0.12%)
Mar 05, 2024 1348 1348 1345 1346 0 -1.79(-0.13%)
Mar 04, 2024 1347 1349 1346 1348 0 +2.53(+0.19%)
Mar 01, 2024 1344 1347 1344 1345 0 +0.17(+0.01%)
Feb 29, 2024 1343 1345 1343 1345 0 +1.35(+0.10%)
Feb 28, 2024 1342 1345 1342 1344 0 +2.47(+0.18%)
Feb 27, 2024 1341 1343 1341 1341 0 -1.28(-0.10%)
Feb 26, 2024 1340 1343 1340 1342 0 +1.67(+0.12%)
Feb 23, 2024 1336 1341 1336 1341 0 +4.37(+0.33%)
Feb 22, 2024 1335 1337 1334 1336 0 +2.70(+0.20%)
Feb 21, 2024 1335 1336 1334 1334 0 -1.79(-0.13%)
Feb 20, 2024 1336 1338 1334 1336 0 -1.45(-0.11%)
Feb 16, 2024 1337 1337 1337 1337 0 -2.80(-0.21%)
Feb 15, 2024 1336 1340 1336 1340 0 +5.06(+0.38%)
Feb 14, 2024 1331 1336 1331 1335 0 +3.94(+0.30%)
Feb 13, 2024 1331 1332 1328 1331 0 -0.57(-0.04%)
Feb 12, 2024 1327 1332 1325 1331 0 +6.80(+0.51%)
Feb 09, 2024 1321 1327 1320 1325 0 +2.58(+0.20%)
Feb 08, 2024 1323 1332 1319 1322 0 -18.22(-1.36%)
Feb 07, 2024 1340 1341 1340 1340 0 +0.16(+0.01%)
Feb 06, 2024 1337 1340 1337 1340 0 +0.37(+0.03%)
Feb 05, 2024 1340 1340 1339 1340 0 +1.06(+0.08%)
Feb 02, 2024 1338 1341 1338 1339 0 -0.85(-0.06%)
Feb 01, 2024 1340 1341 1338 1339 0 -0.42(-0.03%)
Jan 31, 2024 1341 1342 1340 1340 0 -2.26(-0.17%)
Jan 30, 2024 1340 1343 1340 1342 0 +3.21(+0.24%)
Jan 29, 2024 1336 1339 1336 1339 0 +2.93(+0.22%)
Jan 26, 2024 1333 1336 1333 1336 0 +3.15(+0.24%)
Jan 25, 2024 1332 1333 1331 1333 0 +0.82(+0.06%)
Jan 24, 2024 1332 1334 1332 1332 0 -0.93(-0.07%)
Jan 23, 2024 1331 1333 1331 1333 0 +1.62(+0.12%)
Jan 22, 2024 1329 1331 1329 1331 0 +2.11(+0.16%)
Jan 19, 2024 1327 1330 1326 1329 0 +2.62(+0.20%)
Jan 18, 2024 1323 1327 1323 1327 0 +3.28(+0.25%)
Jan 17, 2024 1323 1324 1323 1323 0 -1.72(-0.13%)
Jan 16, 2024 1326 1326 1324 1325 0 +0.32(+0.02%)
Jan 15, 2024 1322 1326 1322 1325 0 +1.16(+0.09%)
Jan 12, 2024 1325 1325 1322 1324 0 -0.08(-0.01%)
Jan 11, 2024 1323 1325 1323 1324 0 +0.21(+0.02%)
Jan 10, 2024 1325 1329 1323 1323 0 -3.38(-0.25%)
Jan 09, 2024 1328 1328 1326 1327 0 -1.72(-0.13%)
Jan 08, 2024 1326 1329 1326 1329 0 +1.68(+0.13%)
Jan 05, 2024 1323 1327 1323 1327 0 +4.51(+0.34%)
Jan 04, 2024 1321 1323 1321 1322 0 +2.32(+0.18%)
Jan 03, 2024 1320 1321 1319 1320 0 +0.98(+0.07%)
Jan 02, 2024 1320 1321 1319 1319 0 -1.29(-0.10%)
Dec 29, 2023 1320 1320 1320 1320 0 -0.24(-0.02%)
Dec 28, 2023 1318 1322 1318 1321 0 +1.61(+0.12%)
Dec 27, 2023 1317 1319 1317 1319 0 +1.63(+0.12%)
Dec 22, 2023 1317 1317 1317 1317 0 +1.04(+0.08%)
Dec 21, 2023 1316 1318 1315 1316 0 +0.35(+0.03%)
Dec 20, 2023 1317 1318 1315 1316 0 -0.56(-0.04%)
Dec 19, 2023 1318 1318 1316 1316 0 -1.58(-0.12%)
Dec 18, 2023 1317 1319 1315 1318 0 +2.32(+0.18%)
Dec 15, 2023 1319 1319 1315 1316 0 -2.03(-0.15%)
Dec 14, 2023 1321 1321 1315 1318 0 -2.78(-0.21%)
Dec 13, 2023 1322 1323 1320 1321 0 -2.62(-0.20%)
Dec 12, 2023 1324 1325 1323 1323 0 -0.77(-0.06%)
Dec 11, 2023 1322 1325 1322 1324 0 +2.02(+0.15%)
Dec 08, 2023 1322 1323 1320 1322 0 +1.32(+0.10%)
Dec 07, 2023 1319 1322 1319 1321 0 +2.89(+0.22%)
Dec 06, 2023 1320 1320 1317 1318 0 -1.16(-0.09%)
Dec 05, 2023 1319 1321 1319 1319 0 -0.98(-0.07%)
Dec 04, 2023 1322 1323 1319 1320 0 -3.22(-0.24%)
Dec 01, 2023 1322 1323 1321 1323 0 +0.06(+0.00%)
Nov 30, 2023 1323 1324 1321 1323 0 +1.95(+0.15%)
Nov 29, 2023 1321 1322 1321 1321 0 -0.50(-0.04%)
Nov 28, 2023 1322 1324 1320 1322 0 -0.58(-0.04%)
Nov 27, 2023 1322 1323 1321 1322 0 +0.26(+0.02%)
Nov 24, 2023 1323 1325 1321 1322 0 -1.38(-0.10%)
Nov 23, 2023 1322 1324 1322 1323 0 +1.29(+0.10%)
Nov 22, 2023 1321 1322 1321 1322 0 +1.25(+0.09%)
Nov 21, 2023 1320 1322 1320 1321 0 +0.35(+0.03%)
Nov 20, 2023 1318 1321 1318 1320 0 +2.68(+0.20%)
Nov 17, 2023 1320 1321 1318 1318 0 -2.44(-0.18%)
Nov 16, 2023 1321 1321 1319 1320 0 -0.87(-0.07%)
Nov 15, 2023 1325 1325 1316 1321 0 -1.85(-0.14%)
Nov 14, 2023 1323 1324 1322 1323 0 +0.68(+0.05%)
Nov 13, 2023 1322 1324 1322 1322 0 -0.35(-0.03%)
Nov 10, 2023 1321 1324 1321 1323 0 +0.85(+0.06%)
Nov 09, 2023 1324 1324 1321 1322 0 -1.38(-0.10%)
Nov 08, 2023 1319 1323 1319 1323 0 +2.44(+0.18%)
Nov 07, 2023 1322 1324 1319 1321 0 -3.06(-0.23%)
Nov 06, 2023 1320 1326 1320 1324 0 +3.25(+0.25%)
Nov 03, 2023 1317 1323 1316 1320 0 +7.40(+0.56%)
Nov 02, 2023 1314 1317 1313 1313 0 -0.54(-0.04%)
Nov 01, 2023 1313 1314 1311 1314 0 +0.73(+0.06%)
Oct 31, 2023 1311 1315 1311 1313 0 +0.81(+0.06%)
Oct 30, 2023 1309 1313 1309 1312 0 +2.79(+0.21%)
Oct 27, 2023 1312 1312 1309 1309 0 -3.05(-0.23%)
Oct 26, 2023 1309 1312 1309 1312 0 +2.84(+0.22%)
Oct 25, 2023 1306 1310 1306 1309 0 +3.10(+0.24%)
Oct 24, 2023 1305 1307 1305 1306 0 +1.08(+0.08%)
Oct 23, 2023 1305 1306 1305 1305 0 +0.07(+0.01%)
Oct 20, 2023 1308 1309 1304 1305 0 -2.71(-0.21%)
Oct 19, 2023 1309 1309 1307 1308 0 -1.31(-0.10%)
Oct 18, 2023 1311 1311 1309 1309 0 -1.18(-0.09%)
Oct 17, 2023 1309 1312 1309 1310 0 +0.34(+0.03%)
Oct 16, 2023 1311 1311 1310 1310 0 -0.49(-0.04%)
Oct 13, 2023 1312 1312 1310 1311 0 -0.82(-0.06%)
Oct 12, 2023 1311 1312 1311 1311 0 +0.11(+0.01%)
Oct 11, 2023 1310 1312 1310 1311 0 +1.37(+0.10%)
Oct 10, 2023 1314 1315 1310 1310 0 -4.29(-0.33%)
Oct 06, 2023 1314 1314 1314 1314 0 +0.53(+0.04%)
Oct 05, 2023 1313 1314 1312 1314 0 +0.48(+0.04%)
Oct 04, 2023 1311 1314 1310 1313 0 +1.80(+0.14%)
Oct 03, 2023 1311 1313 1310 1311 0 -0.05(-0.00%)
Oct 02, 2023 1308 1312 1308 1311 0 +3.52(+0.27%)
Sep 29, 2023 1311 1311 1307 1308 0 -2.70(-0.21%)
Sep 28, 2023 1308 1311 1308 1311 0 +1.86(+0.14%)
Sep 27, 2023 1311 1311 1308 1309 0 -2.51(-0.19%)
Sep 26, 2023 1311 1312 1311 1311 0 +0.09(+0.01%)
Sep 25, 2023 1313 1312 1311 1311 0 -2.24(-0.17%)
Sep 22, 2023 1312 1314 1312 1313 0 +1.29(+0.10%)
Sep 21, 2023 1312 1313 1311 1312 0 -0.46(-0.04%)
Sep 20, 2023 1313 1314 1312 1313 0 +0.66(+0.05%)
Sep 19, 2023 1312 1313 1311 1312 0 +0.49(+0.04%)
Sep 18, 2023 1311 1312 1311 1311 0 -0.68(-0.05%)
Sep 15, 2023 1310 1312 1310 1312 0 +1.27(+0.10%)
Sep 14, 2023 1310 1312 1310 1311 0 +0.64(+0.05%)
Sep 13, 2023 1310 1311 1310 1310 0 +0.08(+0.01%)
Sep 12, 2023 1309 1311 1309 1310 0 +0.98(+0.07%)
Sep 11, 2023 1308 1310 1308 1309 0 +0.64(+0.05%)
Sep 08, 2023 1310 1310 1308 1308 0 -0.81(-0.06%)
Sep 07, 2023 1309 1311 1309 1309 0 +0.58(+0.04%)
Sep 06, 2023 1309 1310 1309 1309 0 -0.26(-0.02%)
Sep 05, 2023 1310 1310 1308 1309 0 -0.69(-0.05%)
Sep 01, 2023 1310 1310 1310 1310 0 +1.17(+0.09%)
Aug 31, 2023 1309 1310 1308 1309 0 -0.80(-0.06%)
Aug 30, 2023 1310 1310 1309 1309 0 +0.08(+0.01%)
Aug 29, 2023 1309 1310 1308 1309 0 -1.16(-0.09%)
Aug 28, 2023 1310 1311 1310 1310 0 -0.16(-0.01%)
Aug 25, 2023 1311 1313 1310 1311 0 -0.61(-0.05%)
Aug 24, 2023 1310 1312 1310 1311 0 +0.28(+0.02%)
Aug 23, 2023 1309 1311 1309 1311 0 +1.15(+0.09%)
Aug 22, 2023 1308 1310 1307 1310 0 +1.05(+0.08%)
Aug 21, 2023 1309 1309 1307 1309 0 -0.67(-0.05%)
Aug 18, 2023 1308 1310 1307 1309 0 +0.56(+0.04%)
Aug 17, 2023 1311 1311 1309 1309 0 -2.09(-0.16%)
Aug 16, 2023 1310 1312 1310 1311 0 +0.28(+0.02%)
Aug 15, 2023 1310 1311 1310 1311 0 +0.32(+0.02%)
Aug 14, 2023 1310 1310 1310 1310 0 +0.27(+0.02%)
Aug 11, 2023 1307 1310 1307 1310 0 +0.14(+0.01%)
Aug 10, 2023 1310 1311 1309 1310 0 +0.08(+0.01%)
Aug 09, 2023 1307 1310 1306 1310 0 +2.46(+0.19%)
Aug 08, 2023 1310 1312 1306 1307 0 -2.68(-0.20%)
Aug 04, 2023 1310 1310 1310 1310 0 +5.06(+0.39%)
Aug 03, 2023 1305 1306 1303 1305 0 +0.18(+0.01%)
Aug 02, 2023 1303 1305 1302 1305 0 +1.89(+0.15%)
Aug 01, 2023 1300 1303 1300 1303 0 +1.17(+0.09%)
Jul 31, 2023 1302 1303 1301 1302 0 -0.50(-0.04%)
Jul 28, 2023 1301 1302 1301 1302 0 +1.21(+0.09%)
Jul 27, 2023 1299 1301 1299 1301 0 +2.06(+0.16%)
Jul 26, 2023 1298 1300 1298 1299 0 +0.37(+0.03%)
Jul 25, 2023 1297 1299 1297 1299 0 +1.18(+0.09%)
Jul 24, 2023 1298 1298 1297 1297 0 -0.51(-0.04%)
Jul 21, 2023 1295 1298 1295 1298 0 +1.56(+0.12%)
Jul 20, 2023 1295 1296 1295 1296 0 +1.07(+0.08%)
Jul 19, 2023 1295 1296 1294 1295 0 +1.22(+0.09%)
Jul 18, 2023 1294 1295 1293 1294 0 +0.98(+0.08%)
Jul 17, 2023 1291 1293 1291 1293 0 +1.88(+0.15%)
Jul 14, 2023 1289 1292 1289 1291 0 +0.68(+0.05%)
Jul 13, 2023 1293 1293 1290 1291 0 -1.89(-0.15%)
Jul 12, 2023 1294 1294 1292 1292 0 -0.13(-0.01%)
Jul 11, 2023 1293 1293 1291 1293 0 +1.01(+0.08%)
Jul 10, 2023 1292 1293 1291 1292 0 -0.42(-0.03%)
Jul 07, 2023 1292 1292 1291 1292 0 -0.21(-0.02%)
Jul 06, 2023 1294 1295 1292 1292 0 -2.35(-0.18%)
Jul 05, 2023 1295 1295 1294 1294 0 -0.65(-0.05%)
Jul 04, 2023 1295 1296 1294 1295 0 -0.04(-0.00%)
Jun 30, 2023 1295 1295 1295 1295 0 +0.53(+0.04%)
Jun 29, 2023 1296 1296 1294 1295 0 -0.84(-0.06%)
Jun 28, 2023 1296 1297 1295 1296 0 +0.33(+0.03%)
Jun 27, 2023 1293 1296 1293 1295 0 +1.43(+0.11%)
Jun 26, 2023 1293 1294 1292 1294 0 +1.52(+0.12%)
Jun 23, 2023 1293 1294 1292 1292 0 -1.12(-0.09%)
Jun 22, 2023 1294 1294 1293 1293 0 -1.15(-0.09%)
Jun 21, 2023 1292 1295 1292 1294 0 +2.00(+0.15%)
Jun 20, 2023 1293 1294 1292 1292 0 -1.31(-0.10%)
Jun 19, 2023 1293 1294 1293 1294 0 +0.73(+0.06%)
Jun 16, 2023 1295 1296 1293 1293 0 -1.85(-0.14%)
Jun 15, 2023 1293 1295 1293 1295 0 +8.07(+0.63%)
May 08, 2023 1289 1289 1286 1287 0 -1.47(-0.11%)
May 05, 2023 1288 1288 1287 1288 0 +0.34(+0.03%)
May 04, 2023 1288 1288 1287 1288 0 -0.88(-0.07%)
May 03, 2023 1290 1290 1289 1289 0 -0.71(-0.06%)
May 02, 2023 1289 1290 1288 1290 0 +0.40(+0.03%)
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.