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 (%)
Apr 30, 2020 731.23 740.74 721.18 729.00 0 -8.73(-1.18%)
Apr 29, 2020 738.32 751.20 730.62 737.74 0 -1.97(-0.27%)
Apr 28, 2020 747.44 759.64 729.84 739.71 0 +3.64(+0.49%)
Apr 27, 2020 722.20 738.95 720.63 736.07 0 +19.09(+2.66%)
Apr 24, 2020 714.72 725.14 706.37 716.98 0 +5.68(+0.80%)
Apr 23, 2020 712.27 725.16 707.78 711.29 0 +4.62(+0.65%)
Apr 22, 2020 702.22 712.98 695.60 706.67 0 +11.48(+1.65%)
Apr 21, 2020 694.10 701.52 687.25 695.20 0 -8.29(-1.18%)
Apr 20, 2020 707.46 716.44 699.87 703.48 0 -11.81(-1.65%)
Apr 17, 2020 711.92 724.10 699.94 715.29 0 +17.42(+2.50%)
Apr 16, 2020 700.70 708.74 691.14 697.87 0 -2.52(-0.36%)
Apr 15, 2020 704.23 711.75 691.45 700.40 0 -15.83(-2.21%)
Apr 14, 2020 719.52 727.87 703.54 716.23 0 +10.99(+1.56%)
Apr 13, 2020 710.17 715.14 694.16 705.24 0 -6.68(-0.94%)
Apr 09, 2020 713.58 724.09 704.26 711.92 0 +0.36(+0.05%)
Apr 08, 2020 698.46 717.03 688.89 711.56 0 +19.64(+2.84%)
Apr 07, 2020 718.05 725.82 689.94 691.91 0 -1.72(-0.25%)
Apr 06, 2020 683.35 697.42 676.75 693.63 0 +31.86(+4.81%)
Apr 03, 2020 669.70 676.83 655.95 661.77 0 -10.34(-1.54%)
Apr 02, 2020 661.58 693.15 648.06 672.11 0 +6.48(+0.97%)
Apr 01, 2020 675.99 690.82 656.66 665.63 0 -40.56(-5.74%)
Mar 31, 2020 710.42 727.56 698.41 706.19 0 -13.84(-1.92%)
Mar 30, 2020 699.88 725.47 686.10 720.03 0 +14.95(+2.12%)
Mar 27, 2020 700.76 729.25 691.92 705.08 0 -26.83(-3.67%)
Mar 26, 2020 689.60 737.41 684.52 731.91 0 +41.36(+5.99%)
Mar 25, 2020 665.12 718.30 643.75 690.54 0 +28.24(+4.26%)
Mar 24, 2020 623.20 671.07 615.69 662.30 0 +68.82(+11.60%)
Mar 23, 2020 638.32 648.29 577.89 593.48 0 -36.12(-5.74%)
Mar 20, 2020 655.83 676.88 601.39 629.61 0 -16.30(-2.52%)
Mar 19, 2020 636.93 668.59 606.90 645.90 0 +3.58(+0.56%)
Mar 18, 2020 639.57 669.74 591.59 642.32 0 -38.08(-5.60%)
Mar 17, 2020 666.17 694.15 632.16 680.40 0 +22.14(+3.36%)
Mar 16, 2020 670.14 699.68 645.84 658.26 0 -81.48(-11.01%)
Mar 13, 2020 736.86 753.25 682.28 739.74 0 +45.83(+6.60%)
Mar 12, 2020 692.44 736.09 663.98 693.91 0 -63.29(-8.36%)
Mar 11, 2020 786.40 789.67 750.00 757.20 0 -47.33(-5.88%)
Mar 10, 2020 798.85 812.04 762.08 804.53 0 +34.82(+4.52%)
Mar 09, 2020 774.39 796.25 755.68 769.72 0 -63.83(-7.66%)
Mar 06, 2020 822.06 843.78 805.44 833.54 0 -11.85(-1.40%)
Mar 05, 2020 872.60 880.60 835.15 845.39 0 -49.89(-5.57%)
Mar 04, 2020 874.08 899.94 861.51 895.28 0 +36.20(+4.21%)
Mar 03, 2020 883.07 900.34 849.77 859.08 0 -21.33(-2.42%)
Mar 02, 2020 868.22 885.01 846.77 880.41 0 +23.18(+2.70%)
Feb 28, 2020 836.44 875.33 821.92 857.24 0 -0.51(-0.06%)
Feb 27, 2020 874.42 893.28 854.29 857.75 0 -28.75(-3.24%)
Feb 26, 2020 897.59 914.02 879.48 886.51 0 -4.39(-0.49%)
Feb 25, 2020 932.38 935.77 884.93 890.89 0 -37.26(-4.01%)
Feb 24, 2020 926.65 942.19 918.48 928.15 0 -30.26(-3.16%)
Feb 21, 2020 958.39 965.75 948.24 958.42 0 -2.41(-0.25%)
Feb 20, 2020 968.57 973.76 952.69 960.82 0 -8.82(-0.91%)
Feb 19, 2020 972.66 981.30 964.98 969.64 0 -3.13(-0.32%)
Feb 18, 2020 977.57 983.80 967.19 972.77 0 -10.40(-1.06%)
Feb 14, 2020 981.51 989.52 973.46 983.17 0 +2.55(+0.26%)
Feb 13, 2020 988.02 991.83 976.67 980.62 0 -13.17(-1.33%)
Feb 12, 2020 991.73 1001 985.15 993.79 0 +6.27(+0.63%)
Feb 11, 2020 993.06 997.34 981.63 987.52 0 +0.71(+0.07%)
Feb 10, 2020 986.72 992.94 977.24 986.81 0 +0.74(+0.08%)
Feb 07, 2020 991.48 997.50 982.06 986.07 0 -7.92(-0.80%)
Feb 06, 2020 997.28 1001 987.38 993.99 0 +4.33(+0.44%)
Feb 05, 2020 984.54 992.63 974.15 989.66 0 +16.74(+1.72%)
Feb 04, 2020 970.61 981.26 964.07 972.92 0 +15.33(+1.60%)
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.