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, 2019 856.52 861.18 846.60 852.94 0 -2.24(-0.26%)
Apr 29, 2019 856.35 861.79 849.40 855.17 0 -1.89(-0.22%)
Apr 26, 2019 851.73 862.13 844.94 857.06 0 +4.00(+0.47%)
Apr 25, 2019 859.96 864.97 847.23 853.06 0 -9.41(-1.09%)
Apr 24, 2019 870.55 875.59 857.36 862.47 0 -9.84(-1.13%)
Apr 23, 2019 869.18 878.59 862.38 872.31 0 +1.94(+0.22%)
Apr 22, 2019 870.22 877.30 863.47 870.37 0 +0.57(+0.07%)
Apr 18, 2019 872.54 878.39 863.23 869.81 0 -2.39(-0.27%)
Apr 17, 2019 876.54 882.67 867.22 872.20 0 -1.55(-0.18%)
Apr 16, 2019 870.18 878.62 864.03 873.75 0 +4.06(+0.47%)
Apr 15, 2019 871.85 876.76 863.99 869.69 0 -2.47(-0.28%)
Apr 12, 2019 874.05 879.70 865.09 872.16 0 +4.12(+0.47%)
Apr 11, 2019 868.82 875.22 862.01 868.04 0 -2.98(-0.34%)
Apr 10, 2019 869.80 875.76 863.99 871.02 0 +3.66(+0.42%)
Apr 09, 2019 872.20 875.31 862.58 867.36 0 -7.81(-0.89%)
Apr 08, 2019 874.47 880.09 868.11 875.17 0 +2.29(+0.26%)
Apr 05, 2019 868.46 876.61 864.31 872.88 0 +6.45(+0.74%)
Apr 04, 2019 859.27 869.45 854.40 866.43 0 +7.10(+0.83%)
Apr 03, 2019 862.86 869.29 854.22 859.33 0 +2.54(+0.30%)
Apr 02, 2019 859.65 864.16 850.83 856.79 0 -1.87(-0.22%)
Apr 01, 2019 855.87 864.41 849.73 858.66 0 +11.96(+1.41%)
Mar 29, 2019 850.42 855.13 841.44 846.70 0 +1.18(+0.14%)
Mar 28, 2019 839.51 849.70 835.25 845.52 0 +5.32(+0.63%)
Mar 27, 2019 841.67 848.25 833.36 840.20 0 -2.88(-0.34%)
Mar 26, 2019 842.14 849.41 835.52 843.07 0 +5.92(+0.71%)
Mar 25, 2019 836.14 843.94 829.80 837.15 0 -0.72(-0.09%)
Mar 22, 2019 852.88 855.96 834.41 837.87 0 -22.47(-2.61%)
Mar 21, 2019 853.70 865.48 848.64 860.33 0 +5.17(+0.60%)
Mar 20, 2019 850.95 862.23 843.47 855.17 0 +2.98(+0.35%)
Mar 19, 2019 859.56 865.02 848.33 852.19 0 -1.22(-0.14%)
Mar 18, 2019 849.65 857.81 843.45 853.41 0 +6.29(+0.74%)
Mar 15, 2019 845.65 854.09 840.76 847.12 0 +1.13(+0.13%)
Mar 14, 2019 848.01 853.79 841.26 845.99 0 -5.36(-0.63%)
Mar 13, 2019 849.24 856.24 844.42 851.34 0 +6.29(+0.74%)
Mar 12, 2019 846.58 853.65 840.52 845.05 0 +0.50(+0.06%)
Mar 11, 2019 836.42 847.64 831.74 844.56 0 +12.36(+1.49%)
Mar 08, 2019 829.80 836.60 821.52 832.20 0 -5.32(-0.63%)
Mar 07, 2019 845.11 848.07 831.25 837.51 0 -9.63(-1.14%)
Mar 06, 2019 854.92 859.23 843.24 847.14 0 -6.66(-0.78%)
Mar 05, 2019 856.00 860.87 848.10 853.80 0 -2.41(-0.28%)
Mar 04, 2019 857.84 863.04 845.42 856.21 0 -1.01(-0.12%)
Mar 01, 2019 857.86 865.96 850.01 857.22 0 +2.25(+0.26%)
Feb 28, 2019 862.59 865.91 850.11 854.97 0 -10.72(-1.24%)
Feb 27, 2019 865.21 872.56 857.86 865.68 0 +0.80(+0.09%)
Feb 26, 2019 866.70 873.42 860.73 864.88 0 -2.36(-0.27%)
Feb 25, 2019 867.12 874.64 861.12 867.24 0 +1.28(+0.15%)
Feb 22, 2019 866.02 872.68 859.27 865.96 0 +5.43(+0.63%)
Feb 21, 2019 865.66 870.81 853.71 860.53 0 -6.16(-0.71%)
Feb 20, 2019 859.62 874.32 854.95 866.69 0 +8.58(+1.00%)
Feb 19, 2019 846.87 863.82 843.22 858.10 0 +5.93(+0.70%)
Feb 15, 2019 849.16 856.72 843.48 852.17 0 +9.22(+1.09%)
Feb 14, 2019 840.60 851.61 834.32 842.95 0 -2.30(-0.27%)
Feb 13, 2019 844.82 853.88 839.22 845.25 0 +4.19(+0.50%)
Feb 12, 2019 835.26 846.67 829.02 841.06 0 +10.83(+1.30%)
Feb 11, 2019 826.83 834.59 820.91 830.23 0 +2.72(+0.33%)
Feb 08, 2019 827.24 833.15 817.43 827.51 0 -2.01(-0.24%)
Feb 07, 2019 839.31 843.23 822.41 829.52 0 -12.64(-1.50%)
Feb 06, 2019 842.28 850.10 836.57 842.16 0 -3.57(-0.42%)
Feb 05, 2019 843.32 850.62 837.85 845.73 0 +2.62(+0.31%)
Feb 04, 2019 838.41 846.66 832.00 843.11 0 +2.09(+0.25%)
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.