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

Business Software & Services Sector (CIX: MSECTOR826 )

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 29, 2009 1025 1039 1004 1031 0 +10.30(+1.01%)
May 28, 2009 1008 1034 989.62 1021 0 +15.50(+1.54%)
May 27, 2009 1018 1035 989.88 1006 0 -7.74(-0.76%)
May 26, 2009 970.21 1019 963.90 1013 0 +30.16(+3.07%)
May 25, 2009 985.87 1001 969.36 983.09 0 +0.00(+0.00%)
May 22, 2009 985.87 1001 969.36 983.09 0 +3.22(+0.33%)
May 21, 2009 983.16 1000 959.13 979.86 0 -12.78(-1.29%)
May 20, 2009 1004 1022 984.55 992.64 0 -2.48(-0.25%)
May 19, 2009 997.11 1022 976.77 995.12 0 -10.32(-1.03%)
May 18, 2009 999.73 1032 975.94 1005 0 +33.30(+3.43%)
May 15, 2009 959.23 989.95 950.20 972.14 0 +10.67(+1.11%)
May 14, 2009 950.96 973.15 940.13 961.47 0 +11.94(+1.26%)
May 13, 2009 964.23 977.74 938.17 949.52 0 -30.09(-3.07%)
May 12, 2009 978.75 995.29 958.24 979.61 0 +8.99(+0.93%)
May 11, 2009 969.64 993.71 947.10 970.62 0 -8.42(-0.86%)
May 08, 2009 976.39 996.01 958.21 979.04 0 +9.11(+0.94%)
May 07, 2009 999.68 1011 956.99 969.93 0 -21.50(-2.17%)
May 06, 2009 1004 1017 967.61 991.43 0 -1.65(-0.17%)
May 05, 2009 978.93 1009 962.34 993.08 0 +13.00(+1.33%)
May 04, 2009 966.78 992.71 948.82 980.08 0 +27.97(+2.94%)
May 01, 2009 942.48 963.83 927.64 952.11 0 +9.81(+1.04%)
Apr 30, 2009 946.55 964.00 930.15 942.30 0 +0.21(+0.02%)
Apr 29, 2009 927.51 957.54 917.25 942.09 0 +23.50(+2.56%)
Apr 28, 2009 910.84 932.66 898.85 918.59 0 +0.85(+0.09%)
Apr 27, 2009 908.53 936.33 898.77 917.75 0 -8.14(-0.88%)
Apr 24, 2009 914.61 941.74 897.05 925.89 0 +15.09(+1.66%)
Apr 23, 2009 912.63 932.39 890.52 910.80 0 -2.34(-0.26%)
Apr 22, 2009 903.83 933.66 893.41 913.14 0 +4.31(+0.47%)
Apr 21, 2009 891.88 916.11 884.83 908.83 0 +13.68(+1.53%)
Apr 20, 2009 915.28 922.68 883.62 895.15 0 -27.95(-3.03%)
Apr 17, 2009 922.81 936.85 900.69 923.10 0 +0.09(+0.01%)
Apr 16, 2009 905.08 930.42 893.61 923.01 0 +24.43(+2.72%)
Apr 15, 2009 899.66 917.28 880.89 898.58 0 -9.44(-1.04%)
Apr 14, 2009 916.44 931.04 896.98 908.01 0 -17.05(-1.84%)
Apr 13, 2009 922.67 935.62 906.25 925.06 0 -5.44(-0.58%)
Apr 10, 2009 913.76 941.37 895.73 930.50 0 +0.00(+0.00%)
Apr 09, 2009 913.76 941.37 895.73 930.50 0 +25.08(+2.77%)
Apr 08, 2009 890.41 919.16 878.14 905.42 0 +24.04(+2.73%)
Apr 07, 2009 893.36 902.93 873.16 881.38 0 -25.15(-2.77%)
Apr 06, 2009 909.35 918.80 883.54 906.53 0 -6.63(-0.73%)
Apr 03, 2009 895.21 921.67 882.93 913.16 0 +15.57(+1.73%)
Apr 02, 2009 876.22 918.33 869.03 897.59 0 +35.42(+4.11%)
Apr 01, 2009 849.16 874.28 830.56 862.17 0 +10.89(+1.28%)
Mar 31, 2009 851.33 872.63 836.98 851.28 0 +9.27(+1.10%)
Mar 30, 2009 839.16 851.92 820.58 842.01 0 -11.23(-1.32%)
Mar 27, 2009 860.93 878.29 844.45 853.25 0 -33.91(-3.82%)
Mar 26, 2009 866.30 891.84 851.62 887.15 0 +30.61(+3.57%)
Mar 25, 2009 847.49 873.35 828.24 856.54 0 +7.90(+0.93%)
Mar 24, 2009 856.39 872.56 838.31 848.64 0 -24.80(-2.84%)
Mar 23, 2009 850.61 876.76 840.07 873.44 0 +53.89(+6.58%)
Mar 20, 2009 837.15 853.16 808.54 819.56 0 -19.47(-2.32%)
Mar 19, 2009 851.86 859.83 825.55 839.02 0 -4.65(-0.55%)
Mar 18, 2009 821.09 851.01 807.19 843.67 0 +20.14(+2.45%)
Mar 17, 2009 802.35 826.58 787.96 823.53 0 +24.01(+3.00%)
Mar 16, 2009 813.84 824.55 791.87 799.52 0 -6.42(-0.80%)
Mar 13, 2009 803.94 819.76 783.63 805.94 0 +5.98(+0.75%)
Mar 12, 2009 758.84 804.48 750.59 799.96 0 +31.43(+4.09%)
Mar 11, 2009 773.89 792.73 752.15 768.53 0 -0.85(-0.11%)
Mar 10, 2009 736.37 775.30 725.14 769.38 0 +41.32(+5.67%)
Mar 09, 2009 733.30 752.18 717.10 728.07 0 -13.00(-1.75%)
Mar 06, 2009 732.69 756.42 717.13 741.07 0 +4.57(+0.62%)
Mar 05, 2009 743.27 763.30 723.29 736.50 0 -24.82(-3.26%)
Mar 04, 2009 748.73 776.07 735.26 761.32 0 +23.81(+3.23%)
Mar 03, 2009 744.36 761.80 723.09 737.51 0 -1.35(-0.18%)
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.