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

Application Software Sector (CIX: MSECTOR821 )

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 31, 2016 2069 2089 2060 2084 0 +14.77(+0.71%)
May 27, 2016 2069 2069 2069 2069 0 +11.43(+0.56%)
May 26, 2016 2061 2066 2044 2058 0 -3.71(-0.18%)
May 25, 2016 2055 2074 2049 2062 0 +15.30(+0.75%)
May 24, 2016 2015 2052 2007 2046 0 +52.47(+2.63%)
May 23, 2016 2008 2014 1991 1994 0 -12.86(-0.64%)
May 20, 2016 1998 2023 1993 2007 0 +18.67(+0.94%)
May 19, 2016 1997 2003 1972 1988 0 -22.02(-1.10%)
May 18, 2016 2001 2025 1991 2010 0 +8.15(+0.41%)
May 17, 2016 2033 2038 1996 2002 0 -37.39(-1.83%)
May 16, 2016 2011 2047 2006 2039 0 +25.06(+1.24%)
May 13, 2016 2023 2041 2010 2014 0 -11.91(-0.59%)
May 12, 2016 2024 2040 2007 2026 0 +13.67(+0.68%)
May 11, 2016 2018 2038 2011 2013 0 -7.85(-0.39%)
May 10, 2016 1995 2023 1991 2020 0 +29.77(+1.50%)
May 09, 2016 1998 2009 1985 1991 0 -3.43(-0.17%)
May 06, 2016 1975 1995 1967 1994 0 +14.23(+0.72%)
May 05, 2016 1980 1994 1972 1980 0 +0.65(+0.03%)
May 04, 2016 1982 1990 1967 1979 0 -8.55(-0.43%)
May 03, 2016 2006 2010 1979 1988 0 -31.28(-1.55%)
May 02, 2016 2000 2024 1991 2019 0 +25.77(+1.29%)
Apr 29, 2016 1985 2007 1971 1993 0 -9.32(-0.47%)
Apr 28, 2016 2022 2036 1992 2003 0 -37.83(-1.85%)
Apr 27, 2016 2045 2056 2023 2040 0 -4.07(-0.20%)
Apr 26, 2016 2062 2068 2031 2044 0 -14.49(-0.70%)
Apr 25, 2016 2047 2062 2041 2059 0 +7.67(+0.37%)
Apr 22, 2016 2059 2078 2026 2051 0 -87.99(-4.11%)
Apr 21, 2016 2141 2157 2128 2139 0 +0.56(+0.03%)
Apr 20, 2016 2154 2164 2133 2139 0 -16.30(-0.76%)
Apr 19, 2016 2166 2172 2135 2155 0 +0.03(+0.00%)
Apr 18, 2016 2125 2159 2118 2155 0 +24.97(+1.17%)
Apr 15, 2016 2124 2143 2116 2130 0 +2.75(+0.13%)
Apr 14, 2016 2126 2137 2118 2127 0 +0.99(+0.05%)
Apr 13, 2016 2113 2130 2104 2126 0 +27.21(+1.30%)
Apr 12, 2016 2088 2105 2069 2099 0 +12.67(+0.61%)
Apr 11, 2016 2096 2119 2085 2086 0 -3.85(-0.18%)
Apr 08, 2016 2096 2114 2084 2090 0 +2.79(+0.13%)
Apr 07, 2016 2107 2109 2079 2087 0 -32.98(-1.56%)
Apr 06, 2016 2093 2123 2087 2120 0 +21.21(+1.01%)
Apr 05, 2016 2117 2125 2094 2099 0 -31.20(-1.46%)
Apr 04, 2016 2134 2143 2118 2130 0 -5.77(-0.27%)
Apr 01, 2016 2113 2139 2101 2136 0 +10.82(+0.51%)
Mar 31, 2016 2122 2141 2114 2125 0 +3.09(+0.15%)
Mar 30, 2016 2119 2139 2115 2122 0 +13.43(+0.64%)
Mar 29, 2016 2077 2114 2070 2109 0 +26.69(+1.28%)
Mar 28, 2016 2101 2105 2073 2082 0 -15.46(-0.74%)
Mar 24, 2016 2098 2098 2098 2098 0 +8.84(+0.42%)
Mar 23, 2016 2103 2107 2080 2089 0 -13.60(-0.65%)
Mar 22, 2016 2089 2113 2083 2102 0 +1.88(+0.09%)
Mar 21, 2016 2085 2109 2075 2101 0 +7.60(+0.36%)
Mar 18, 2016 2118 2131 2077 2093 0 -8.08(-0.38%)
Mar 17, 2016 2082 2114 2073 2101 0 +13.24(+0.63%)
Mar 16, 2016 2054 2103 2052 2088 0 +37.75(+1.84%)
Mar 15, 2016 2027 2053 2022 2050 0 +9.83(+0.48%)
Mar 14, 2016 2032 2055 2024 2040 0 +0.31(+0.02%)
Mar 11, 2016 2027 2041 2010 2040 0 +41.00(+2.05%)
Mar 10, 2016 2029 2035 1969 1999 0 -23.68(-1.17%)
Mar 09, 2016 2002 2026 1993 2023 0 +32.82(+1.65%)
Mar 08, 2016 1971 2009 1962 1990 0 +8.53(+0.43%)
Mar 07, 2016 1981 2001 1957 1981 0 -17.56(-0.88%)
Mar 04, 2016 2010 2015 1987 1999 0 -6.69(-0.33%)
Mar 03, 2016 2015 2021 1981 2005 0 -15.53(-0.77%)
Mar 02, 2016 2008 2024 1995 2021 0 +3.89(+0.19%)
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.