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

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 965.47 991.38 950.50 982.50 0 +17.63(+1.83%)
May 28, 2009 956.27 975.23 939.62 964.87 0 +16.76(+1.77%)
May 27, 2009 978.70 992.28 942.57 948.11 0 -34.40(-3.50%)
May 26, 2009 950.72 987.34 940.87 982.50 0 +34.12(+3.60%)
May 25, 2009 958.53 971.76 942.33 948.39 0 +0.00(+0.00%)
May 22, 2009 958.53 971.76 942.33 948.39 0 +4.82(+0.51%)
May 21, 2009 942.84 960.86 922.39 943.57 0 -18.93(-1.97%)
May 20, 2009 979.36 994.78 955.57 962.49 0 +3.08(+0.32%)
May 19, 2009 976.19 990.71 957.13 959.42 0 -10.84(-1.12%)
May 18, 2009 934.40 973.61 925.56 970.26 0 +46.24(+5.00%)
May 15, 2009 934.41 942.95 914.68 924.01 0 -5.67(-0.61%)
May 14, 2009 910.25 940.38 900.60 929.68 0 +12.13(+1.32%)
May 13, 2009 940.53 956.41 912.70 917.55 0 -42.12(-4.39%)
May 12, 2009 975.56 986.73 942.57 959.67 0 -9.48(-0.98%)
May 11, 2009 980.67 997.89 960.39 969.15 0 -28.64(-2.87%)
May 08, 2009 956.36 998.80 947.88 997.79 0 +61.68(+6.59%)
May 07, 2009 981.87 994.14 928.42 936.11 0 -39.26(-4.03%)
May 06, 2009 962.14 991.80 927.83 975.37 0 +20.25(+2.12%)
May 05, 2009 959.57 972.90 943.34 955.12 0 -12.43(-1.28%)
May 04, 2009 937.80 971.89 919.77 967.55 0 +40.05(+4.32%)
May 01, 2009 921.03 944.91 910.11 927.51 0 +3.99(+0.43%)
Apr 30, 2009 944.59 957.51 908.44 923.52 0 -17.91(-1.90%)
Apr 29, 2009 922.07 953.78 905.87 941.42 0 +26.86(+2.94%)
Apr 28, 2009 903.80 932.26 896.42 914.57 0 -10.03(-1.09%)
Apr 27, 2009 920.09 937.89 908.37 924.60 0 -8.05(-0.86%)
Apr 24, 2009 934.55 952.84 905.12 932.65 0 -8.45(-0.90%)
Apr 23, 2009 913.79 950.24 905.06 941.10 0 +29.26(+3.21%)
Apr 22, 2009 915.85 950.65 899.80 911.85 0 -18.12(-1.95%)
Apr 21, 2009 867.26 932.95 854.90 929.96 0 +57.15(+6.55%)
Apr 20, 2009 912.43 920.96 869.53 872.81 0 -59.47(-6.38%)
Apr 17, 2009 929.96 951.93 908.62 932.29 0 +7.08(+0.77%)
Apr 16, 2009 933.84 946.34 885.40 925.21 0 -5.16(-0.55%)
Apr 15, 2009 868.89 931.83 859.55 930.36 0 +46.83(+5.30%)
Apr 14, 2009 911.27 923.61 874.25 883.53 0 -36.38(-3.95%)
Apr 13, 2009 881.47 924.83 869.03 919.91 0 +23.49(+2.62%)
Apr 10, 2009 848.00 902.94 838.37 896.42 0 +0.00(+0.00%)
Apr 09, 2009 848.00 902.94 838.37 896.42 0 +81.27(+9.97%)
Apr 08, 2009 811.63 828.87 800.17 815.15 0 +9.44(+1.17%)
Apr 07, 2009 809.53 826.49 800.61 805.72 0 -24.26(-2.92%)
Apr 06, 2009 830.95 848.48 815.91 829.98 0 -25.16(-2.94%)
Apr 03, 2009 834.69 856.37 819.89 855.14 0 +21.34(+2.56%)
Apr 02, 2009 811.62 848.89 801.44 833.80 0 +44.68(+5.66%)
Apr 01, 2009 772.42 796.05 752.53 789.12 0 +10.06(+1.29%)
Mar 31, 2009 753.85 791.60 746.24 779.05 0 +27.17(+3.61%)
Mar 30, 2009 763.90 781.14 742.06 751.88 0 -39.91(-5.04%)
Mar 27, 2009 814.30 824.08 788.17 791.79 0 -38.83(-4.67%)
Mar 26, 2009 811.31 836.42 796.70 830.62 0 +29.91(+3.74%)
Mar 25, 2009 780.76 810.88 764.48 800.71 0 +26.31(+3.40%)
Mar 24, 2009 795.70 818.09 767.42 774.39 0 -39.08(-4.80%)
Mar 23, 2009 770.24 819.35 758.21 813.48 0 +89.09(+12.30%)
Mar 20, 2009 728.57 745.92 714.88 724.39 0 -9.66(-1.32%)
Mar 19, 2009 793.33 801.00 724.23 734.05 0 -57.42(-7.25%)
Mar 18, 2009 737.33 793.72 720.53 791.47 0 +44.26(+5.92%)
Mar 17, 2009 705.33 749.32 700.36 747.20 0 +41.26(+5.85%)
Mar 16, 2009 718.05 742.34 697.16 705.94 0 -10.31(-1.44%)
Mar 13, 2009 713.75 724.95 695.76 716.25 0 +6.51(+0.92%)
Mar 12, 2009 678.17 713.97 658.92 709.74 0 +29.92(+4.40%)
Mar 11, 2009 664.67 689.64 652.14 679.82 0 +20.99(+3.19%)
Mar 10, 2009 611.49 660.30 601.45 658.82 0 +63.81(+10.72%)
Mar 09, 2009 596.58 609.83 582.40 595.01 0 -7.20(-1.20%)
Mar 06, 2009 610.51 617.38 579.45 602.22 0 -2.71(-0.45%)
Mar 05, 2009 626.01 637.90 596.13 604.93 0 -31.85(-5.00%)
Mar 04, 2009 641.36 653.40 621.87 636.78 0 -5.45(-0.85%)
Mar 03, 2009 652.36 664.22 630.45 642.22 0 +5.69(+0.89%)
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.