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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Jan 30, 2015 1020 1035 1014 1020 0 -7.38(-0.72%)
Jan 29, 2015 1034 1040 1014 1027 0 -6.69(-0.65%)
Jan 28, 2015 1046 1057 1028 1034 0 -5.66(-0.54%)
Jan 27, 2015 1063 1073 1009 1040 0 -63.48(-5.75%)
Jan 26, 2015 1091 1115 1079 1103 0 +10.80(+0.99%)
Jan 23, 2015 1076 1119 1062 1092 0 +22.34(+2.09%)
Jan 22, 2015 1069 1081 1040 1070 0 +8.81(+0.83%)
Jan 21, 2015 1053 1069 1050 1061 0 +2.44(+0.23%)
Jan 20, 2015 1062 1070 1043 1059 0 +3.22(+0.31%)
Jan 16, 2015 1027 1059 1025 1056 0 +24.11(+2.34%)
Jan 15, 2015 1032 1032 1027 1031 0 -21.28(-2.02%)
Jan 14, 2015 1043 1059 1038 1053 0 -2.40(-0.23%)
Jan 13, 2015 1055 1055 1055 1055 0 +0.61(+0.06%)
Jan 12, 2015 1068 1076 1043 1054 0 -13.57(-1.27%)
Jan 09, 2015 1076 1082 1062 1068 0 -5.93(-0.55%)
Jan 08, 2015 1067 1086 1063 1074 0 +18.57(+1.76%)
Jan 07, 2015 1051 1057 1041 1055 0 +11.64(+1.12%)
Jan 06, 2015 1062 1065 1039 1044 0 -18.07(-1.70%)
Jan 05, 2015 1079 1086 1055 1062 0 -24.36(-2.24%)
Jan 02, 2015 1105 1113 1076 1086 0 -11.75(-1.07%)
Dec 31, 2014 1098 1098 1098 1098 0 -15.91(-1.43%)
Dec 30, 2014 1114 1121 1107 1114 0 -1.64(-0.15%)
Dec 29, 2014 1118 1126 1109 1116 0 -1.49(-0.13%)
Dec 26, 2014 1120 1123 1106 1117 0 +3.55(+0.32%)
Dec 24, 2014 1113 1113 1113 1113 0 +0.90(+0.08%)
Dec 23, 2014 1116 1123 1104 1113 0 -1.81(-0.16%)
Dec 22, 2014 1107 1117 1099 1114 0 +7.59(+0.69%)
Dec 19, 2014 1108 1116 1099 1107 0 -2.51(-0.23%)
Dec 18, 2014 1098 1118 1092 1109 0 +25.56(+2.36%)
Dec 17, 2014 1064 1085 1052 1084 0 +20.32(+1.91%)
Dec 16, 2014 1063 1071 1063 1063 0 -2.42(-0.23%)
Dec 15, 2014 1068 1080 1059 1066 0 +5.12(+0.48%)
Dec 12, 2014 1053 1077 1051 1061 0 -7.67(-0.72%)
Dec 11, 2014 1071 1090 1064 1068 0 +4.90(+0.46%)
Dec 10, 2014 1086 1090 1059 1063 0 -26.75(-2.45%)
Dec 09, 2014 1057 1095 1051 1090 0 +22.38(+2.10%)
Dec 08, 2014 1078 1089 1063 1068 0 -16.25(-1.50%)
Dec 05, 2014 1076 1089 1072 1084 0 +7.14(+0.66%)
Dec 04, 2014 1092 1095 1069 1077 0 -20.98(-1.91%)
Dec 03, 2014 1081 1103 1075 1098 0 +19.26(+1.79%)
Dec 02, 2014 1078 1086 1070 1079 0 +0.92(+0.09%)
Dec 01, 2014 1079 1090 1067 1078 0 -4.50(-0.42%)
Nov 28, 2014 1091 1102 1079 1082 0 -7.05(-0.65%)
Nov 26, 2014 1089 1089 1089 1089 0 +6.61(+0.61%)
Nov 25, 2014 1082 1089 1076 1083 0 +3.04(+0.28%)
Nov 24, 2014 1074 1084 1066 1080 0 +6.68(+0.62%)
Nov 21, 2014 1089 1090 1069 1073 0 -3.52(-0.33%)
Nov 20, 2014 1066 1080 1063 1076 0 +6.92(+0.65%)
Nov 19, 2014 1071 1081 1052 1070 0 -4.45(-0.41%)
Nov 18, 2014 1070 1083 1060 1074 0 +3.67(+0.34%)
Nov 17, 2014 1082 1089 1066 1070 0 -13.76(-1.27%)
Nov 14, 2014 1071 1092 1068 1084 0 +12.70(+1.19%)
Nov 13, 2014 1085 1089 1069 1071 0 -13.92(-1.28%)
Nov 12, 2014 1073 1089 1071 1085 0 +6.87(+0.64%)
Nov 11, 2014 1077 1086 1073 1078 0 +0.50(+0.05%)
Nov 10, 2014 1076 1086 1068 1078 0 +1.60(+0.15%)
Nov 07, 2014 1070 1082 1061 1076 0 +3.56(+0.33%)
Nov 06, 2014 1064 1077 1060 1073 0 +7.94(+0.75%)
Nov 05, 2014 1075 1076 1057 1065 0 -2.97(-0.28%)
Nov 04, 2014 1070 1079 1060 1068 0 -3.42(-0.32%)
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.