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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Jul 31, 2020 786.04 790.24 775.43 783.55 0 -4.68(-0.59%)
Jul 30, 2020 791.14 800.02 781.54 788.23 0 -11.80(-1.48%)
Jul 29, 2020 801.92 811.16 790.74 800.04 0 +1.70(+0.21%)
Jul 28, 2020 794.09 805.27 789.77 798.34 0 -7.09(-0.88%)
Jul 27, 2020 797.58 814.58 793.38 805.43 0 +7.62(+0.96%)
Jul 24, 2020 803.91 807.81 788.85 797.80 0 -7.86(-0.98%)
Jul 23, 2020 810.11 814.58 800.64 805.67 0 +4.54(+0.57%)
Jul 22, 2020 796.11 805.98 792.90 801.13 0 +2.96(+0.37%)
Jul 21, 2020 791.93 804.89 790.02 798.17 0 +6.59(+0.83%)
Jul 20, 2020 796.87 800.72 787.31 791.58 0 -5.34(-0.67%)
Jul 17, 2020 800.12 805.33 790.01 796.92 0 +0.90(+0.11%)
Jul 16, 2020 792.34 800.41 786.71 796.02 0 -0.17(-0.02%)
Jul 15, 2020 793.37 800.50 787.70 796.19 0 +13.24(+1.69%)
Jul 14, 2020 770.32 784.98 764.59 782.95 0 +13.25(+1.72%)
Jul 13, 2020 771.60 781.74 764.78 769.70 0 +2.20(+0.29%)
Jul 10, 2020 764.25 771.44 759.05 767.50 0 +3.79(+0.50%)
Jul 09, 2020 770.34 776.15 759.22 763.70 0 -8.87(-1.15%)
Jul 08, 2020 772.07 776.72 765.79 772.58 0 +3.78(+0.49%)
Jul 07, 2020 775.52 780.12 767.18 768.80 0 -11.27(-1.45%)
Jul 06, 2020 778.41 787.27 772.18 780.07 0 +9.25(+1.20%)
Jul 02, 2020 771.72 780.56 766.82 770.82 0 +8.39(+1.10%)
Jul 01, 2020 767.63 772.74 758.16 762.43 0 -2.69(-0.35%)
Jun 30, 2020 755.72 768.89 751.92 765.12 0 +6.69(+0.88%)
Jun 29, 2020 753.08 762.14 747.74 758.43 0 +11.54(+1.55%)
Jun 26, 2020 754.71 756.89 740.74 746.88 0 -6.91(-0.92%)
Jun 25, 2020 747.20 756.41 737.55 753.79 0 +6.61(+0.89%)
Jun 24, 2020 763.23 764.35 742.92 747.18 0 -22.51(-2.93%)
Jun 23, 2020 774.61 777.17 765.99 769.69 0 +1.24(+0.16%)
Jun 22, 2020 770.50 774.01 761.09 768.45 0 -1.26(-0.16%)
Jun 19, 2020 785.42 791.30 764.50 769.72 0 -8.35(-1.07%)
Jun 18, 2020 773.61 782.29 769.41 778.06 0 +1.00(+0.13%)
Jun 17, 2020 783.92 788.60 774.66 777.06 0 -3.49(-0.45%)
Jun 16, 2020 790.58 795.21 770.50 780.55 0 +12.61(+1.64%)
Jun 15, 2020 746.83 774.80 742.13 767.94 0 +7.18(+0.94%)
Jun 12, 2020 763.22 772.49 748.18 760.76 0 +15.89(+2.13%)
Jun 11, 2020 768.86 776.48 742.32 744.87 0 -43.75(-5.55%)
Jun 10, 2020 798.06 804.44 783.34 788.61 0 -9.54(-1.20%)
Jun 09, 2020 802.51 808.35 790.61 798.16 0 -12.71(-1.57%)
Jun 08, 2020 805.81 819.93 799.65 810.87 0 +8.40(+1.05%)
Jun 05, 2020 805.39 818.25 789.91 802.47 0 +17.01(+2.17%)
Jun 04, 2020 773.06 789.67 768.24 785.47 0 +6.42(+0.82%)
Jun 03, 2020 769.39 781.38 763.37 779.04 0 +17.69(+2.32%)
Jun 02, 2020 753.81 765.42 750.81 761.35 0 +12.86(+1.72%)
Jun 01, 2020 744.90 753.33 739.79 748.49 0 +2.32(+0.31%)
May 29, 2020 743.50 751.08 734.03 746.17 0 -2.19(-0.29%)
May 28, 2020 760.07 767.67 740.25 748.36 0 -5.70(-0.76%)
May 27, 2020 744.79 758.13 736.98 754.06 0 +20.82(+2.84%)
May 26, 2020 735.60 743.29 727.17 733.24 0 +18.07(+2.53%)
May 22, 2020 713.94 717.56 706.71 715.16 0 +0.33(+0.05%)
May 21, 2020 715.62 722.55 708.44 714.84 0 -6.03(-0.84%)
May 20, 2020 721.24 727.17 716.15 720.87 0 +7.54(+1.06%)
May 19, 2020 718.84 726.94 708.36 713.32 0 -6.36(-0.88%)
May 18, 2020 707.09 730.77 700.32 719.68 0 +28.67(+4.15%)
May 15, 2020 683.35 696.05 676.85 691.01 0 +3.12(+0.45%)
May 14, 2020 681.18 692.88 669.30 687.89 0 +0.48(+0.07%)
May 13, 2020 698.17 703.13 676.25 687.42 0 -13.02(-1.86%)
May 12, 2020 714.19 719.87 699.61 700.44 0 -13.14(-1.84%)
May 11, 2020 715.70 719.66 707.86 713.58 0 -4.62(-0.64%)
May 08, 2020 716.37 726.14 710.51 718.20 0 +7.70(+1.08%)
May 07, 2020 706.88 719.64 699.58 710.49 0 +3.32(+0.47%)
May 06, 2020 716.29 721.88 705.06 707.17 0 -5.90(-0.83%)
May 05, 2020 714.20 725.83 707.40 713.07 0 +4.13(+0.58%)
May 04, 2020 711.61 712.98 701.02 708.94 0 -5.80(-0.81%)
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.