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

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

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 (%)
May 31, 2013 1563 1576 1552 1557 0 -12.82(-0.82%)
May 30, 2013 1542 1578 1556 1569 0 +9.86(+0.63%)
May 29, 2013 1540 1575 1549 1559 0 -12.10(-0.77%)
May 28, 2013 1547 1584 1555 1572 0 +20.14(+1.30%)
May 24, 2013 1551 1551 1551 0 +12.86(+0.84%)
May 23, 2013 1529 1545 1512 1539 0 -4.40(-0.29%)
May 22, 2013 1545 1578 1535 1543 0 -16.79(-1.08%)
May 21, 2013 1542 1567 1548 1560 0 -1.45(-0.09%)
May 20, 2013 1534 1570 1545 1561 0 +7.64(+0.49%)
May 17, 2013 1538 1558 1529 1554 0 +23.17(+1.51%)
May 16, 2013 1509 1542 1519 1530 0 +2.15(+0.14%)
May 15, 2013 1504 1536 1513 1528 0 +20.23(+1.34%)
May 13, 2013 1505 1517 1496 1508 0 +2.18(+0.14%)
May 10, 2013 1480 1512 1494 1506 0 +6.60(+0.44%)
May 09, 2013 1496 1511 1493 1499 0 -6.70(-0.44%)
May 08, 2013 1486 1511 1489 1506 0 +1.42(+0.09%)
May 07, 2013 1462 1508 1478 1505 0 +22.62(+1.53%)
May 06, 2013 1453 1486 1462 1482 0 +17.64(+1.20%)
May 03, 2013 1446 1470 1445 1464 0 +19.73(+1.37%)
May 02, 2013 1414 1456 1425 1445 0 +18.05(+1.27%)
May 01, 2013 1431 1459 1423 1426 0 -31.37(-2.15%)
Apr 30, 2013 1437 1463 1441 1458 0 +6.56(+0.45%)
Apr 29, 2013 1428 1457 1439 1451 0 +15.77(+1.10%)
Apr 26, 2013 1438 1446 1421 1436 0 -2.90(-0.20%)
Apr 25, 2013 1432 1452 1419 1438 0 -7.85(-0.54%)
Apr 24, 2013 1439 1450 1429 1446 0 +0.61(+0.04%)
Apr 23, 2013 1430 1450 1423 1446 0 +22.53(+1.58%)
Apr 22, 2013 1425 1432 1407 1423 0 -4.05(-0.28%)
Apr 19, 2013 1395 1432 1402 1427 0 +19.51(+1.39%)
Apr 18, 2013 1401 1422 1400 1408 0 -6.99(-0.49%)
Apr 17, 2013 1403 1429 1398 1415 0 -13.86(-0.97%)
Apr 16, 2013 1404 1435 1405 1429 0 +21.63(+1.54%)
Apr 15, 2013 1425 1446 1404 1407 0 -39.91(-2.76%)
Apr 12, 2013 1431 1457 1434 1447 0 -3.19(-0.22%)
Apr 11, 2013 1431 1460 1438 1450 0 -9.02(-0.62%)
Apr 10, 2013 1425 1464 1439 1459 0 +19.54(+1.36%)
Apr 09, 2013 1430 1454 1432 1439 0 -11.32(-0.78%)
Apr 08, 2013 1429 1455 1431 1451 0 +6.99(+0.48%)
Apr 05, 2013 1409 1448 1418 1444 0 +0.65(+0.05%)
Apr 04, 2013 1420 1446 1426 1443 0 +11.34(+0.79%)
Apr 03, 2013 1432 1453 1425 1432 0 -14.83(-1.03%)
Apr 02, 2013 1466 1472 1440 1447 0 -14.34(-0.98%)
Apr 01, 2013 1450 1471 1451 1461 0 -6.59(-0.45%)
Mar 28, 2013 1468 1468 1468 0 +0.17(+0.01%)
Mar 27, 2013 1447 1472 1454 1467 0 -4.43(-0.30%)
Mar 26, 2013 1444 1478 1459 1472 0 +4.58(+0.31%)
Mar 25, 2013 1446 1475 1454 1467 0 +2.29(+0.16%)
Mar 22, 2013 1446 1474 1453 1465 0 +6.95(+0.48%)
Mar 21, 2013 1436 1467 1448 1458 0 -4.11(-0.28%)
Mar 20, 2013 1444 1468 1452 1462 0 +9.40(+0.65%)
Mar 19, 2013 1436 1461 1443 1453 0 +3.31(+0.23%)
Mar 18, 2013 1431 1457 1436 1449 0 -10.74(-0.74%)
Mar 15, 2013 1446 1466 1448 1460 0 +6.71(+0.46%)
Mar 14, 2013 1428 1456 1440 1453 0 +10.82(+0.75%)
Mar 13, 2013 1424 1448 1433 1443 0 +4.83(+0.34%)
Mar 12, 2013 1423 1445 1428 1438 0 -3.12(-0.22%)
Mar 11, 2013 1417 1447 1426 1441 0 +3.99(+0.28%)
Mar 08, 2013 1424 1449 1424 1437 0 +5.20(+0.36%)
Mar 07, 2013 1407 1436 1418 1432 0 +7.82(+0.55%)
Mar 06, 2013 1411 1432 1414 1424 0 +2.35(+0.17%)
Mar 05, 2013 1405 1434 1408 1422 0 +9.48(+0.67%)
Mar 04, 2013 1391 1419 1398 1412 0 +1.27(+0.09%)
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.