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

Computer Peripherals Sector (CIX: MSECTOR815 )

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 3343 3383 3298 3360 0 +50.47(+1.52%)
May 28, 2020 3320 3380 3280 3310 0 +13.00(+0.39%)
May 27, 2020 3275 3313 3209 3297 0 +10.56(+0.32%)
May 26, 2020 3299 3343 3240 3286 0 +59.09(+1.83%)
May 22, 2020 3223 3258 3185 3227 0 +11.42(+0.36%)
May 21, 2020 3211 3263 3179 3216 0 -13.91(-0.43%)
May 20, 2020 3228 3257 3202 3230 0 +50.14(+1.58%)
May 19, 2020 3159 3233 3143 3180 0 +23.72(+0.75%)
May 18, 2020 3111 3184 3083 3156 0 +131.64(+4.35%)
May 15, 2020 3006 3053 2977 3024 0 -6.21(-0.20%)
May 14, 2020 2975 3045 2937 3030 0 -15.63(-0.51%)
May 13, 2020 3126 3148 3006 3046 0 -56.09(-1.81%)
May 12, 2020 3175 3199 3090 3102 0 -26.92(-0.86%)
May 11, 2020 3119 3178 3104 3129 0 -40.46(-1.28%)
May 08, 2020 3128 3200 3097 3170 0 +60.06(+1.93%)
May 07, 2020 3090 3139 3056 3110 0 +58.19(+1.91%)
May 06, 2020 3057 3097 3032 3051 0 +9.00(+0.30%)
May 05, 2020 3016 3086 2991 3042 0 +48.73(+1.63%)
May 04, 2020 2960 3014 2920 2994 0 +41.57(+1.41%)
May 01, 2020 2968 2995 2915 2952 0 -73.43(-2.43%)
Apr 30, 2020 3051 3095 2990 3025 0 -105.87(-3.38%)
Apr 29, 2020 3052 3171 3018 3131 0 +143.06(+4.79%)
Apr 28, 2020 3045 3072 2970 2988 0 +15.35(+0.52%)
Apr 27, 2020 2909 2999 2900 2973 0 +89.00(+3.09%)
Apr 24, 2020 2849 2899 2821 2884 0 +45.75(+1.61%)
Apr 23, 2020 2844 2897 2823 2838 0 +9.17(+0.32%)
Apr 22, 2020 2817 2848 2776 2829 0 +82.07(+2.99%)
Apr 21, 2020 2808 2825 2716 2747 0 -94.26(-3.32%)
Apr 20, 2020 2847 2904 2827 2841 0 -30.51(-1.06%)
Apr 17, 2020 2870 2910 2829 2872 0 +46.65(+1.65%)
Apr 16, 2020 2791 2833 2755 2825 0 +56.18(+2.03%)
Apr 15, 2020 2788 2813 2738 2769 0 -70.94(-2.50%)
Apr 14, 2020 2809 2869 2777 2840 0 +95.97(+3.50%)
Apr 13, 2020 2761 2777 2698 2744 0 -18.96(-0.69%)
Apr 09, 2020 2787 2814 2734 2763 0 +9.99(+0.36%)
Apr 08, 2020 2721 2773 2689 2753 0 +64.70(+2.41%)
Apr 07, 2020 2749 2774 2674 2688 0 +2.26(+0.08%)
Apr 06, 2020 2614 2709 2595 2686 0 +164.31(+6.52%)
Apr 03, 2020 2523 2567 2478 2522 0 +0.76(+0.03%)
Apr 02, 2020 2517 2565 2471 2521 0 +7.03(+0.28%)
Apr 01, 2020 2531 2578 2489 2514 0 -74.32(-2.87%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
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.