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 (%)
Nov 30, 2018 926.11 935.32 899.08 916.40 0 -11.45(-1.23%)
Nov 29, 2018 883.50 945.96 881.40 927.85 0 +44.71(+5.06%)
Nov 28, 2018 875.06 889.22 838.57 883.14 0 +9.99(+1.14%)
Nov 27, 2018 915.79 934.68 868.72 873.15 0 -48.38(-5.25%)
Nov 26, 2018 945.75 966.45 912.31 921.53 0 -79.86(-7.98%)
Nov 23, 2018 974.77 1024 972.63 1001 0 +13.39(+1.35%)
Nov 21, 2018 988.00 988.00 988.00 988.00 0 +33.56(+3.52%)
Nov 20, 2018 970.67 976.96 921.01 954.45 0 -32.60(-3.30%)
Nov 19, 2018 1025 1033 976.57 987.04 0 -42.77(-4.15%)
Nov 16, 2018 1021 1040 1009 1030 0 -1.09(-0.11%)
Nov 15, 2018 1013 1053 971.75 1031 0 +12.10(+1.19%)
Nov 14, 2018 1071 1100 1016 1019 0 -38.22(-3.62%)
Nov 13, 2018 1059 1082 1024 1057 0 -0.99(-0.09%)
Nov 12, 2018 1122 1129 1054 1058 0 -69.14(-6.13%)
Nov 09, 2018 1184 1192 1113 1127 0 -71.04(-5.93%)
Nov 08, 2018 1153 1218 1031 1198 0 +47.77(+4.15%)
Nov 07, 2018 1144 1205 1090 1150 0 -30.36(-2.57%)
Nov 06, 2018 1163 1192 1160 1181 0 +14.81(+1.27%)
Nov 05, 2018 1190 1200 1157 1166 0 -27.18(-2.28%)
Nov 02, 2018 1179 1204 1176 1193 0 +18.52(+1.58%)
Nov 01, 2018 1148 1181 1136 1175 0 +32.87(+2.88%)
Oct 31, 2018 1132 1155 1118 1142 0 +24.54(+2.20%)
Oct 30, 2018 1110 1135 1102 1117 0 +9.06(+0.82%)
Oct 29, 2018 1126 1142 1094 1108 0 -1.80(-0.16%)
Oct 26, 2018 1123 1136 1105 1110 0 +5.39(+0.49%)
Oct 24, 2018 1140 1156 1096 1105 0 -35.91(-3.15%)
Oct 23, 2018 1118 1150 1113 1140 0 +12.81(+1.14%)
Oct 22, 2018 1127 1140 1116 1128 0 +12.48(+1.12%)
Oct 19, 2018 1112 1132 1111 1115 0 +7.09(+0.64%)
Oct 18, 2018 1112 1125 1094 1108 0 -5.18(-0.47%)
Oct 17, 2018 1102 1120 1091 1113 0 +6.14(+0.55%)
Oct 16, 2018 1082 1115 1075 1107 0 +34.39(+3.21%)
Oct 15, 2018 1033 1086 1029 1073 0 +44.02(+4.28%)
Oct 12, 2018 1047 1055 1013 1029 0 -0.47(-0.05%)
Oct 11, 2018 1030 1049 1014 1029 0 -5.25(-0.51%)
Oct 10, 2018 1072 1072 1028 1034 0 -40.39(-3.76%)
Oct 09, 2018 1097 1104 1072 1075 0 -24.39(-2.22%)
Oct 08, 2018 1112 1116 1087 1099 0 -13.32(-1.20%)
Oct 05, 2018 1125 1129 1096 1113 0 -13.64(-1.21%)
Oct 04, 2018 1136 1138 1120 1126 0 -15.28(-1.34%)
Oct 03, 2018 1137 1160 1135 1141 0 +9.96(+0.88%)
Oct 02, 2018 1160 1166 1116 1132 0 -30.34(-2.61%)
Oct 01, 2018 1193 1199 1158 1162 0 -26.19(-2.20%)
Sep 28, 2018 1171 1199 1170 1188 0 +14.93(+1.27%)
Sep 27, 2018 1181 1188 1168 1173 0 -4.17(-0.35%)
Sep 26, 2018 1197 1201 1175 1177 0 -16.00(-1.34%)
Sep 25, 2018 1195 1200 1176 1193 0 -2.96(-0.25%)
Sep 24, 2018 1159 1202 1153 1196 0 +32.66(+2.81%)
Sep 21, 2018 1176 1191 1159 1164 0 -14.68(-1.25%)
Sep 20, 2018 1169 1187 1165 1178 0 +15.09(+1.30%)
Sep 19, 2018 1192 1195 1158 1163 0 -28.53(-2.39%)
Sep 18, 2018 1190 1202 1182 1192 0 +0.01(+0.00%)
Sep 17, 2018 1214 1217 1184 1192 0 -24.87(-2.04%)
Sep 14, 2018 1236 1245 1209 1217 0 -18.77(-1.52%)
Sep 13, 2018 1252 1263 1230 1235 0 -10.23(-0.82%)
Sep 12, 2018 1259 1260 1229 1246 0 -10.94(-0.87%)
Sep 11, 2018 1215 1264 1208 1257 0 +41.19(+3.39%)
Sep 10, 2018 1227 1235 1206 1215 0 -11.65(-0.95%)
Sep 07, 2018 1233 1242 1219 1227 0 -8.93(-0.72%)
Sep 06, 2018 1275 1283 1230 1236 0 -37.48(-2.94%)
Sep 05, 2018 1279 1281 1232 1273 0 -10.86(-0.85%)
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.