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 31, 2018 1158 1244 1149 1215 0 +103.72(+9.33%)
Jan 30, 2018 1121 1137 1107 1111 0 -20.12(-1.78%)
Jan 29, 2018 1138 1155 1113 1131 0 -8.26(-0.72%)
Jan 26, 2018 1137 1145 1127 1140 0 +3.12(+0.27%)
Jan 25, 2018 1142 1145 1127 1137 0 +1.72(+0.15%)
Jan 24, 2018 1158 1161 1132 1135 0 -21.46(-1.86%)
Jan 23, 2018 1165 1171 1145 1156 0 -5.46(-0.47%)
Jan 22, 2018 1164 1164 1149 1162 0 -2.34(-0.20%)
Jan 19, 2018 1153 1172 1151 1164 0 +9.22(+0.80%)
Jan 18, 2018 1169 1190 1152 1155 0 -15.75(-1.35%)
Jan 17, 2018 1169 1176 1160 1171 0 +9.22(+0.79%)
Jan 16, 2018 1169 1186 1154 1161 0 -4.16(-0.36%)
Jan 12, 2018 1166 1166 1166 1166 0 +13.00(+1.13%)
Jan 11, 2018 1142 1158 1137 1153 0 +15.93(+1.40%)
Jan 10, 2018 1143 1146 1129 1137 0 -6.03(-0.53%)
Jan 09, 2018 1155 1161 1139 1143 0 -9.32(-0.81%)
Jan 08, 2018 1150 1164 1135 1152 0 +9.41(+0.82%)
Jan 05, 2018 1122 1155 1114 1143 0 +22.70(+2.03%)
Jan 04, 2018 1123 1129 1101 1120 0 +6.59(+0.59%)
Jan 03, 2018 1114 1121 1102 1113 0 -0.61(-0.05%)
Jan 02, 2018 1108 1115 1092 1114 0 +35.04(+3.25%)
Dec 29, 2017 1079 1079 1079 1079 0 -5.79(-0.53%)
Dec 28, 2017 1088 1093 1080 1085 0 -1.09(-0.10%)
Dec 27, 2017 1086 1097 1081 1086 0 -1.69(-0.16%)
Dec 26, 2017 1098 1105 1083 1087 0 -13.79(-1.25%)
Dec 22, 2017 1116 1118 1095 1101 0 -12.95(-1.16%)
Dec 21, 2017 1116 1128 1111 1114 0 -1.19(-0.11%)
Dec 20, 2017 1119 1129 1101 1115 0 -0.74(-0.07%)
Dec 19, 2017 1117 1124 1101 1116 0 +2.30(+0.21%)
Dec 18, 2017 1104 1125 1101 1114 0 +20.96(+1.92%)
Dec 15, 2017 1074 1107 1069 1093 0 +24.37(+2.28%)
Dec 14, 2017 1082 1096 1066 1068 0 -11.20(-1.04%)
Dec 13, 2017 1071 1098 1071 1080 0 +10.87(+1.02%)
Dec 12, 2017 1073 1083 1063 1069 0 -0.33(-0.03%)
Dec 11, 2017 1072 1083 1059 1069 0 -6.47(-0.60%)
Dec 08, 2017 1083 1097 1072 1076 0 +6.17(+0.58%)
Dec 07, 2017 1079 1083 1057 1069 0 +13.58(+1.29%)
Dec 06, 2017 1055 1069 1049 1056 0 -2.57(-0.24%)
Dec 05, 2017 1057 1069 1051 1058 0 -2.72(-0.26%)
Dec 04, 2017 1073 1076 1060 1061 0 -3.26(-0.31%)
Dec 01, 2017 1075 1076 1044 1064 0 -16.22(-1.50%)
Nov 30, 2017 1094 1099 1077 1081 0 -7.53(-0.69%)
Nov 29, 2017 1087 1098 1076 1088 0 +0.86(+0.08%)
Nov 28, 2017 1073 1094 1061 1087 0 +15.46(+1.44%)
Nov 27, 2017 1073 1082 1066 1072 0 -0.06(-0.01%)
Nov 24, 2017 1082 1083 1063 1072 0 -5.81(-0.54%)
Nov 22, 2017 1068 1091 1065 1078 0 +17.06(+1.61%)
Nov 21, 2017 1052 1066 1047 1061 0 +12.89(+1.23%)
Nov 20, 2017 1042 1054 1035 1048 0 +2.35(+0.22%)
Nov 17, 2017 1035 1051 1032 1045 0 +0.54(+0.05%)
Nov 16, 2017 1024 1048 1022 1045 0 +24.27(+2.38%)
Nov 15, 2017 1023 1030 1013 1021 0 -9.20(-0.89%)
Nov 14, 2017 1027 1037 1017 1030 0 -1.65(-0.16%)
Nov 13, 2017 1024 1039 1021 1031 0 -1.81(-0.18%)
Nov 10, 2017 1031 1042 1027 1033 0 -1.03(-0.10%)
Nov 09, 2017 1045 1050 1021 1034 0 -21.59(-2.04%)
Nov 08, 2017 1049 1069 1036 1056 0 -9.25(-0.87%)
Nov 07, 2017 1073 1078 1051 1065 0 -3.44(-0.32%)
Nov 06, 2017 1063 1076 1044 1069 0 +4.93(+0.46%)
Nov 03, 2017 1090 1100 1061 1064 0 -32.13(-2.93%)
Nov 02, 2017 1091 1102 1073 1096 0 +8.87(+0.82%)
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.