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 (%)
Oct 31, 2012 762.84 769.75 744.04 762.29 0 -8.34(-1.08%)
Oct 26, 2012 770.63 770.63 770.63 0 -3.22(-0.42%)
Oct 25, 2012 770.06 776.99 758.09 773.85 0 +8.99(+1.18%)
Oct 24, 2012 775.85 810.31 759.19 764.86 0 +25.47(+3.44%)
Oct 23, 2012 734.32 746.38 724.06 739.39 0 -2.88(-0.39%)
Oct 19, 2012 754.44 759.07 734.47 742.27 0 -16.61(-2.19%)
Oct 18, 2012 782.65 783.25 756.63 758.88 0 -23.96(-3.06%)
Oct 17, 2012 786.16 792.19 775.93 782.85 0 -6.12(-0.78%)
Oct 16, 2012 776.46 791.78 772.25 788.97 0 +13.71(+1.77%)
Oct 15, 2012 775.12 784.11 766.54 775.25 0 +0.42(+0.05%)
Oct 12, 2012 781.77 792.17 768.59 774.83 0 -11.41(-1.45%)
Oct 11, 2012 773.57 799.74 767.42 786.25 0 +16.40(+2.13%)
Oct 10, 2012 769.98 776.45 756.88 769.84 0 +0.28(+0.04%)
Oct 09, 2012 796.09 810.20 765.84 769.57 0 -19.89(-2.52%)
Oct 08, 2012 757.39 792.58 754.35 789.45 0 +26.63(+3.49%)
Oct 06, 2012 769.95 780.26 757.60 762.82 0 +0.00(+0.00%)
Oct 05, 2012 768.36 780.26 757.60 762.82 0 -1.72(-0.22%)
Oct 04, 2012 761.62 776.59 748.60 764.54 0 -8.85(-1.14%)
Oct 03, 2012 776.39 785.12 767.77 773.39 0 -5.46(-0.70%)
Oct 02, 2012 779.96 785.28 772.37 778.85 0 +1.82(+0.23%)
Oct 01, 2012 779.15 785.14 766.10 777.03 0 +3.56(+0.46%)
Sep 28, 2012 779.72 794.29 769.04 773.48 0 -14.65(-1.86%)
Sep 27, 2012 792.83 799.20 781.20 788.13 0 -2.31(-0.29%)
Sep 26, 2012 793.76 801.64 772.38 790.45 0 -4.75(-0.60%)
Sep 25, 2012 820.66 835.99 785.41 795.20 0 -20.73(-2.54%)
Sep 24, 2012 827.91 838.43 810.18 815.93 0 -17.65(-2.12%)
Sep 21, 2012 840.62 859.15 827.81 833.58 0 -1.18(-0.14%)
Sep 20, 2012 834.99 844.93 825.72 834.76 0 -7.67(-0.91%)
Sep 19, 2012 854.62 864.81 838.58 842.43 0 -14.23(-1.66%)
Sep 18, 2012 852.56 867.90 844.08 856.66 0 +1.66(+0.19%)
Sep 17, 2012 868.92 873.25 843.73 855.00 0 -18.69(-2.14%)
Sep 14, 2012 844.52 878.30 840.61 873.69 0 +28.12(+3.33%)
Sep 13, 2012 829.25 849.92 810.73 845.58 0 +14.46(+1.74%)
Sep 12, 2012 815.25 834.13 811.99 831.12 0 +5.67(+0.69%)
Sep 11, 2012 819.09 832.96 816.59 825.45 0 +7.30(+0.89%)
Sep 10, 2012 825.38 832.40 813.13 818.15 0 -7.88(-0.95%)
Sep 07, 2012 819.25 835.66 814.69 826.03 0 +4.03(+0.49%)
Sep 06, 2012 812.42 829.20 803.01 822.00 0 +8.22(+1.01%)
Sep 05, 2012 810.58 824.01 802.92 813.78 0 +1.35(+0.17%)
Sep 04, 2012 794.57 823.94 785.55 812.43 0 +10.46(+1.30%)
Aug 31, 2012 801.98 801.98 801.98 0 +1.69(+0.21%)
Aug 30, 2012 795.51 804.43 787.07 800.29 0 -6.17(-0.76%)
Aug 29, 2012 794.84 812.54 794.59 806.46 0 +21.27(+2.71%)
Aug 27, 2012 777.28 791.48 771.87 785.19 0 +9.48(+1.22%)
Aug 24, 2012 774.07 786.63 761.07 775.71 0 -1.76(-0.23%)
Aug 23, 2012 761.22 781.73 751.39 777.47 0 +12.11(+1.58%)
Aug 22, 2012 779.97 790.00 753.03 765.36 0 -22.01(-2.80%)
Aug 21, 2012 772.79 797.35 767.28 787.37 0 +15.72(+2.04%)
Aug 20, 2012 784.53 790.57 763.27 771.65 0 -16.41(-2.08%)
Aug 17, 2012 787.02 798.03 777.79 788.07 0 -2.39(-0.30%)
Aug 16, 2012 774.90 793.95 773.28 790.45 0 +13.85(+1.78%)
Aug 15, 2012 755.23 780.91 754.91 776.61 0 +20.14(+2.66%)
Aug 14, 2012 780.42 784.90 751.78 756.46 0 -23.81(-3.05%)
Aug 13, 2012 779.84 788.25 764.91 780.27 0 -3.00(-0.38%)
Aug 11, 2012 780.22 786.56 772.75 783.27 0 +0.00(+0.00%)
Aug 10, 2012 780.22 786.56 772.75 783.27 0 +2.43(+0.31%)
Aug 09, 2012 771.16 784.81 764.97 780.85 0 +3.77(+0.48%)
Aug 08, 2012 774.25 786.93 766.10 777.08 0 +2.79(+0.36%)
Aug 07, 2012 741.23 795.81 738.33 774.29 0 +44.25(+6.06%)
Aug 06, 2012 717.79 740.67 714.62 730.04 0 +15.33(+2.15%)
Aug 03, 2012 700.94 722.39 695.44 714.71 0 +24.86(+3.60%)
Aug 02, 2012 685.83 707.95 675.82 689.86 0 -6.91(-0.99%)
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.