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: MSECTOR210 )

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 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
May 01, 2020 1531 1539 1508 1518 0 -30.31(-1.96%)
Apr 30, 2020 1553 1574 1532 1549 0 -18.55(-1.18%)
Apr 29, 2020 1568 1596 1552 1567 0 -4.19(-0.27%)
Apr 28, 2020 1588 1614 1550 1571 0 +7.74(+0.49%)
Apr 27, 2020 1534 1570 1531 1564 0 +40.55(+2.66%)
Apr 24, 2020 1518 1540 1501 1523 0 +12.07(+0.80%)
Apr 23, 2020 1513 1541 1504 1511 0 +9.82(+0.65%)
Apr 22, 2020 1492 1515 1478 1501 0 +24.38(+1.65%)
Apr 21, 2020 1475 1490 1460 1477 0 -20.04(-1.34%)
Apr 20, 2020 1503 1522 1487 1497 0 -22.65(-1.49%)
Apr 17, 2020 1512 1538 1487 1520 0 +37.01(+2.50%)
Apr 16, 2020 1489 1506 1468 1483 0 -5.36(-0.36%)
Apr 15, 2020 1496 1512 1469 1488 0 -33.64(-2.21%)
Apr 14, 2020 1529 1546 1495 1522 0 +23.35(+1.56%)
Apr 13, 2020 1509 1519 1475 1498 0 -14.19(-0.94%)
Apr 09, 2020 1516 1538 1496 1512 0 +0.77(+0.05%)
Apr 08, 2020 1484 1523 1463 1512 0 +41.73(+2.84%)
Apr 07, 2020 1525 1542 1466 1470 0 -3.65(-0.25%)
Apr 06, 2020 1452 1482 1438 1474 0 +67.68(+4.81%)
Apr 03, 2020 1423 1438 1394 1406 0 -21.96(-1.54%)
Apr 02, 2020 1405 1473 1377 1428 0 +13.77(+0.97%)
Apr 01, 2020 1436 1468 1395 1414 0 -86.17(-5.74%)
Mar 31, 2020 1509 1546 1484 1500 0 -29.40(-1.92%)
Mar 30, 2020 1487 1541 1458 1530 0 +31.75(+2.12%)
Mar 27, 2020 1489 1549 1470 1498 0 -56.98(-3.66%)
Mar 26, 2020 1465 1567 1454 1555 0 +87.87(+5.99%)
Mar 25, 2020 1413 1526 1368 1467 0 +60.00(+4.26%)
Mar 24, 2020 1324 1426 1308 1407 0 +146.20(+11.60%)
Mar 23, 2020 1356 1377 1228 1261 0 -76.74(-5.74%)
Mar 20, 2020 1393 1438 1278 1338 0 -34.63(-2.52%)
Mar 19, 2020 1353 1420 1289 1372 0 +7.62(+0.56%)
Mar 18, 2020 1359 1423 1257 1365 0 -80.90(-5.60%)
Mar 17, 2020 1415 1475 1343 1445 0 +47.03(+3.36%)
Mar 16, 2020 1424 1486 1372 1398 0 -173.09(-11.01%)
Mar 13, 2020 1565 1600 1449 1572 0 +97.35(+6.60%)
Mar 12, 2020 1471 1564 1411 1474 0 -134.45(-8.36%)
Mar 11, 2020 1671 1678 1593 1609 0 -100.55(-5.88%)
Mar 10, 2020 1697 1725 1619 1709 0 +73.96(+4.52%)
Mar 09, 2020 1645 1692 1605 1635 0 -135.59(-7.66%)
Mar 06, 2020 1746 1793 1711 1771 0 -25.17(-1.40%)
Mar 05, 2020 1854 1871 1774 1796 0 -105.98(-5.57%)
Mar 04, 2020 1857 1912 1830 1902 0 +76.90(+4.21%)
Mar 03, 2020 1876 1913 1805 1825 0 -45.32(-2.42%)
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.