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: MSECTOR2 )

980.94 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 (%)
Mar 29, 2018 930.58 930.58 930.58 930.58 0 +6.32(+0.68%)
Mar 28, 2018 926.70 938.14 910.43 924.26 0 -0.09(-0.01%)
Mar 27, 2018 926.38 944.16 909.13 924.35 0 +2.17(+0.23%)
Mar 26, 2018 918.71 929.43 904.70 922.18 0 +14.00(+1.54%)
Mar 23, 2018 930.42 934.99 906.55 908.18 0 -19.87(-2.14%)
Mar 22, 2018 951.66 955.19 926.37 928.04 0 -31.65(-3.30%)
Mar 21, 2018 956.39 969.53 950.72 959.69 0 +4.85(+0.51%)
Mar 20, 2018 961.73 968.68 951.51 954.84 0 -4.24(-0.44%)
Mar 19, 2018 971.59 974.14 952.91 959.08 0 -16.47(-1.69%)
Mar 16, 2018 975.85 982.30 969.68 975.54 0 -1.47(-0.15%)
Mar 15, 2018 977.92 986.45 970.22 977.01 0 +2.45(+0.25%)
Mar 14, 2018 985.81 989.87 970.58 974.57 0 -8.18(-0.83%)
Mar 13, 2018 984.05 985.62 980.09 982.75 0 -17.09(-1.71%)
Mar 12, 2018 1008 1015 994.91 999.83 0 -4.33(-0.43%)
Mar 09, 2018 988.88 1005 982.93 1004 0 +21.71(+2.21%)
Mar 08, 2018 982.35 987.87 973.68 982.45 0 +2.45(+0.25%)
Mar 07, 2018 979.91 982.10 971.96 980.00 0 +2.03(+0.21%)
Mar 06, 2018 977.29 983.42 967.84 977.97 0 +6.04(+0.62%)
Mar 05, 2018 955.77 978.81 950.19 971.93 0 +13.80(+1.44%)
Mar 02, 2018 952.60 962.61 944.83 958.13 0 +1.10(+0.11%)
Mar 01, 2018 976.95 981.24 950.94 957.04 0 -18.62(-1.91%)
Feb 28, 2018 993.61 1003 973.97 975.65 0 -15.49(-1.56%)
Feb 27, 2018 1004 1016 990.84 991.14 0 -12.83(-1.28%)
Feb 26, 2018 994.58 1007 978.01 1004 0 +17.92(+1.82%)
Feb 23, 2018 986.69 993.50 976.88 986.05 0 +2.98(+0.30%)
Feb 22, 2018 983.34 983.69 982.23 983.07 0 +13.43(+1.39%)
Feb 21, 2018 972.40 987.38 963.64 969.63 0 -4.42(-0.45%)
Feb 20, 2018 979.90 985.92 968.34 974.06 0 -11.18(-1.14%)
Feb 16, 2018 985.24 985.24 985.24 985.24 0 +4.75(+0.48%)
Feb 15, 2018 974.88 981.36 970.46 980.49 0 +10.06(+1.04%)
Feb 14, 2018 955.80 974.08 951.91 970.42 0 +10.32(+1.08%)
Feb 13, 2018 957.61 963.96 950.72 960.10 0 -4.30(-0.45%)
Feb 12, 2018 958.59 974.11 950.81 964.40 0 +9.27(+0.97%)
Feb 09, 2018 955.03 968.16 922.86 955.13 0 +12.97(+1.38%)
Feb 08, 2018 981.42 982.98 941.64 942.16 0 -40.81(-4.15%)
Feb 07, 2018 980.21 996.18 975.53 982.98 0 +0.13(+0.01%)
Feb 06, 2018 954.50 987.77 948.62 982.84 0 +2.75(+0.28%)
Feb 05, 2018 1011 1017 960.45 980.10 0 -39.62(-3.89%)
Feb 02, 2018 1029 1036 1016 1020 0 -13.33(-1.29%)
Feb 01, 2018 1029 1040 1023 1033 0 -4.08(-0.39%)
Jan 31, 2018 1036 1045 1029 1037 0 +3.14(+0.30%)
Jan 30, 2018 1041 1050 1029 1034 0 -13.67(-1.30%)
Jan 29, 2018 1049 1060 1041 1048 0 -3.28(-0.31%)
Jan 26, 2018 1044 1054 1037 1051 0 +8.44(+0.81%)
Jan 25, 2018 1042 1054 1033 1042 0 +7.55(+0.73%)
Jan 24, 2018 1041 1056 1025 1035 0 -2.57(-0.25%)
Jan 23, 2018 1028 1043 1022 1038 0 +12.55(+1.22%)
Jan 22, 2018 1021 1031 1013 1025 0 -5.76(-0.56%)
Jan 19, 2018 1034 1040 1020 1031 0 -2.17(-0.21%)
Jan 18, 2018 1045 1052 1029 1033 0 -10.56(-1.01%)
Jan 17, 2018 1048 1053 1036 1043 0 -10.37(-0.98%)
Jan 16, 2018 1065 1071 1048 1054 0 -14.33(-1.34%)
Jan 12, 2018 1068 1068 1068 1068 0 +3.01(+0.28%)
Jan 11, 2018 1066 1073 1059 1065 0 +5.57(+0.53%)
Jan 10, 2018 1060 1064 1057 1060 0 +6.03(+0.57%)
Jan 09, 2018 1044 1057 1039 1054 0 +12.38(+1.19%)
Jan 08, 2018 1050 1054 1035 1041 0 -2.41(-0.23%)
Jan 05, 2018 1046 1051 1036 1044 0 +6.07(+0.59%)
Jan 04, 2018 1035 1043 1030 1038 0 +12.08(+1.18%)
Jan 03, 2018 1024 1030 1017 1025 0 +7.89(+0.78%)
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.