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, 2020 2246 2270 2202 2257 0 +18.46(+0.82%)
May 28, 2020 2263 2283 2221 2238 0 -12.26(-0.54%)
May 27, 2020 2230 2270 2186 2251 0 +51.37(+2.34%)
May 26, 2020 2208 2234 2177 2199 0 +41.30(+1.91%)
May 22, 2020 2144 2172 2119 2158 0 +11.67(+0.54%)
May 21, 2020 2164 2177 2132 2146 0 -20.44(-0.94%)
May 20, 2020 2157 2190 2144 2167 0 +38.79(+1.82%)
May 19, 2020 2166 2192 2120 2128 0 -43.59(-2.01%)
May 18, 2020 2150 2196 2133 2172 0 +61.25(+2.90%)
May 15, 2020 2087 2118 2058 2110 0 +4.89(+0.23%)
May 14, 2020 2081 2111 2028 2105 0 +14.84(+0.71%)
May 13, 2020 2176 2188 2063 2091 0 -94.22(-4.31%)
May 12, 2020 2240 2256 2180 2185 0 -52.66(-2.35%)
May 11, 2020 2242 2268 2211 2237 0 -27.44(-1.21%)
May 08, 2020 2282 2318 2221 2265 0 -30.99(-1.35%)
May 07, 2020 2279 2322 2263 2296 0 +44.07(+1.96%)
May 06, 2020 2239 2290 2220 2252 0 +6.99(+0.31%)
May 05, 2020 2225 2275 2210 2245 0 +37.70(+1.71%)
May 04, 2020 2162 2216 2142 2207 0 +29.30(+1.35%)
May 01, 2020 2203 2225 2158 2178 0 -74.06(-3.29%)
Apr 30, 2020 2250 2283 2214 2252 0 -13.18(-0.58%)
Apr 29, 2020 2239 2286 2200 2265 0 +74.55(+3.40%)
Apr 28, 2020 2209 2239 2180 2191 0 +9.20(+0.42%)
Apr 27, 2020 2142 2190 2132 2181 0 +58.83(+2.77%)
Apr 24, 2020 2092 2135 2070 2122 0 +36.86(+1.77%)
Apr 23, 2020 2109 2144 2074 2086 0 -18.43(-0.88%)
Apr 22, 2020 2086 2122 2057 2104 0 +63.72(+3.12%)
Apr 21, 2020 2087 2109 2027 2040 0 -87.62(-4.12%)
Apr 20, 2020 2119 2164 2098 2128 0 -32.70(-1.51%)
Apr 17, 2020 2153 2179 2120 2161 0 +65.25(+3.11%)
Apr 16, 2020 2105 2130 2052 2095 0 +4.85(+0.23%)
Apr 15, 2020 2113 2134 2062 2091 0 -78.13(-3.60%)
Apr 14, 2020 2144 2183 2119 2169 0 +58.25(+2.76%)
Apr 13, 2020 2129 2146 2069 2110 0 -47.10(-2.18%)
Apr 09, 2020 2132 2195 2111 2158 0 +52.43(+2.49%)
Apr 08, 2020 2052 2125 2028 2105 0 +63.80(+3.13%)
Apr 07, 2020 2134 2164 2032 2041 0 -21.57(-1.05%)
Apr 06, 2020 1982 2077 1963 2063 0 +168.88(+8.92%)
Apr 03, 2020 1915 1951 1860 1894 0 -36.98(-1.92%)
Apr 02, 2020 1873 1955 1859 1931 0 +32.89(+1.73%)
Apr 01, 2020 1927 1971 1869 1898 0 -115.32(-5.73%)
Mar 31, 2020 2008 2066 1979 2013 0 -22.52(-1.11%)
Mar 30, 2020 1974 2052 1950 2036 0 +77.53(+3.96%)
Mar 27, 2020 1966 2029 1923 1958 0 -88.47(-4.32%)
Mar 26, 2020 1903 2068 1885 2047 0 +156.14(+8.26%)
Mar 25, 2020 1854 1978 1804 1891 0 +34.57(+1.86%)
Mar 24, 2020 1763 1875 1746 1856 0 +173.23(+10.29%)
Mar 23, 2020 1720 1755 1614 1683 0 -56.27(-3.24%)
Mar 20, 2020 1838 1885 1693 1739 0 -71.23(-3.93%)
Mar 19, 2020 1799 1886 1685 1810 0 +2.54(+0.14%)
Mar 18, 2020 1835 1905 1665 1808 0 -152.01(-7.76%)
Mar 17, 2020 1868 1984 1788 1960 0 +125.01(+6.81%)
Mar 16, 2020 1892 1988 1786 1835 0 -308.70(-14.40%)
Mar 13, 2020 2081 2159 1964 2144 0 +140.66(+7.02%)
Mar 12, 2020 2044 2104 1931 2003 0 -186.59(-8.52%)
Mar 11, 2020 2225 2268 2159 2190 0 -98.25(-4.29%)
Mar 10, 2020 2278 2312 2166 2288 0 +83.27(+3.78%)
Mar 09, 2020 2203 2277 2155 2205 0 -143.01(-6.09%)
Mar 06, 2020 2300 2369 2276 2348 0 -42.37(-1.77%)
Mar 05, 2020 2383 2431 2358 2390 0 -60.13(-2.45%)
Mar 04, 2020 2394 2458 2358 2450 0 +99.40(+4.23%)
Mar 03, 2020 2415 2464 2326 2351 0 -77.76(-3.20%)
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.