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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 1063 1065 1039 1055 0 -4.87(-0.46%)
May 28, 2009 1059 1066 1037 1060 0 +7.85(+0.75%)
May 27, 2009 1074 1079 1051 1052 0 -27.19(-2.52%)
May 26, 2009 1044 1082 1039 1079 0 +29.52(+2.81%)
May 25, 2009 1052 1061 1041 1049 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1041 1049 0 -0.42(-0.04%)
May 21, 2009 1059 1065 1040 1050 0 -17.57(-1.65%)
May 20, 2009 1072 1085 1062 1067 0 +0.23(+0.02%)
May 19, 2009 1064 1075 1050 1067 0 +5.18(+0.49%)
May 18, 2009 1047 1064 1036 1062 0 +21.25(+2.04%)
May 15, 2009 1041 1054 1027 1041 0 -1.35(-0.13%)
May 14, 2009 1037 1051 1029 1042 0 +8.38(+0.81%)
May 13, 2009 1039 1051 1028 1034 0 -16.77(-1.60%)
May 12, 2009 1053 1064 1037 1051 0 +3.57(+0.34%)
May 11, 2009 1033 1057 1027 1047 0 -3.80(-0.36%)
May 08, 2009 1040 1057 1030 1051 0 +21.03(+2.04%)
May 07, 2009 1047 1056 1018 1030 0 -11.32(-1.09%)
May 06, 2009 1035 1050 1024 1041 0 +3.00(+0.29%)
May 05, 2009 1026 1043 1015 1038 0 +10.63(+1.03%)
May 04, 2009 1030 1040 1013 1027 0 -2.62(-0.25%)
May 01, 2009 1035 1040 1012 1030 0 -7.47(-0.72%)
Apr 30, 2009 1060 1069 1026 1038 0 -17.45(-1.65%)
Apr 29, 2009 1032 1066 1026 1055 0 +29.74(+2.90%)
Apr 28, 2009 1022 1038 1010 1025 0 -1.09(-0.11%)
Apr 27, 2009 1009 1040 1002 1026 0 +4.53(+0.44%)
Apr 24, 2009 1014 1030 999.57 1022 0 +15.48(+1.54%)
Apr 23, 2009 1037 1042 983.00 1006 0 -31.29(-3.02%)
Apr 22, 2009 1029 1057 1018 1038 0 -1.80(-0.17%)
Apr 21, 2009 1020 1046 1013 1039 0 +15.16(+1.48%)
Apr 20, 2009 1031 1045 1015 1024 0 -24.00(-2.29%)
Apr 17, 2009 1047 1055 1034 1048 0 +3.95(+0.38%)
Apr 16, 2009 1027 1050 1015 1044 0 +25.05(+2.46%)
Apr 15, 2009 1008 1023 999.24 1019 0 +10.70(+1.06%)
Apr 14, 2009 1021 1034 999.52 1009 0 -20.28(-1.97%)
Apr 13, 2009 1022 1036 1009 1029 0 +0.00(+0.00%)
Apr 10, 2009 1018 1036 994.36 1029 0 +0.00(+0.00%)
Apr 09, 2009 1018 1036 994.36 1029 0 +29.40(+2.94%)
Apr 08, 2009 996.76 1010 982.84 999.44 0 +9.50(+0.96%)
Apr 07, 2009 995.41 1011 982.60 989.95 0 -16.76(-1.67%)
Apr 06, 2009 1007 1019 991.48 1007 0 -12.55(-1.23%)
Apr 03, 2009 1014 1026 1001 1019 0 +3.65(+0.36%)
Apr 02, 2009 1003 1027 992.11 1016 0 +23.99(+2.42%)
Apr 01, 2009 974.79 998.85 964.01 991.62 0 -5.06(-0.51%)
Mar 31, 2009 977.65 1011 966.20 996.68 0 +30.07(+3.11%)
Mar 30, 2009 961.41 973.50 947.96 966.61 0 -11.05(-1.13%)
Mar 27, 2009 991.13 999.38 971.03 977.66 0 -19.40(-1.95%)
Mar 26, 2009 980.18 999.41 968.45 997.06 0 +23.90(+2.46%)
Mar 25, 2009 968.93 991.41 949.47 973.16 0 +10.99(+1.14%)
Mar 24, 2009 952.43 977.65 945.58 962.18 0 -1.60(-0.17%)
Mar 23, 2009 938.25 964.21 936.10 963.77 0 +48.51(+5.30%)
Mar 20, 2009 935.86 947.32 910.49 915.26 0 -18.48(-1.98%)
Mar 19, 2009 945.99 951.67 926.31 933.74 0 -6.15(-0.65%)
Mar 18, 2009 912.09 946.63 906.49 939.90 0 +20.88(+2.27%)
Mar 17, 2009 914.33 927.25 891.80 919.01 0 +13.20(+1.46%)
Mar 16, 2009 919.55 934.15 893.35 905.81 0 -19.29(-2.09%)
Mar 13, 2009 916.51 930.96 907.23 925.10 0 +10.46(+1.14%)
Mar 12, 2009 880.53 917.02 869.85 914.65 0 +32.56(+3.69%)
Mar 11, 2009 879.12 892.69 861.31 882.08 0 +6.48(+0.74%)
Mar 10, 2009 853.42 877.04 840.61 875.60 0 +36.27(+4.32%)
Mar 09, 2009 851.44 865.81 833.41 839.33 0 -19.89(-2.32%)
Mar 06, 2009 852.35 865.33 839.99 859.22 0 +11.23(+1.32%)
Mar 05, 2009 861.24 869.18 842.36 847.99 0 -26.50(-3.03%)
Mar 04, 2009 869.99 887.59 860.30 874.49 0 +10.16(+1.18%)
Mar 03, 2009 883.66 886.35 858.29 864.33 0 -9.73(-1.11%)
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.