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 (%)
Feb 27, 2015 1090 1098 1084 1090 0 -3.65(-0.33%)
Feb 26, 2015 1097 1102 1092 1094 0 -2.25(-0.21%)
Feb 25, 2015 1090 1101 1081 1096 0 +3.87(+0.35%)
Feb 24, 2015 1079 1097 1076 1092 0 +15.38(+1.43%)
Feb 23, 2015 1089 1092 1065 1077 0 -15.47(-1.42%)
Feb 20, 2015 1089 1096 1071 1092 0 +2.25(+0.21%)
Feb 19, 2015 1084 1097 1077 1090 0 +3.96(+0.36%)
Feb 18, 2015 1078 1091 1071 1086 0 +5.11(+0.47%)
Feb 17, 2015 1088 1091 1072 1081 0 -8.19(-0.75%)
Feb 13, 2015 1089 1089 1089 1089 0 +9.23(+0.85%)
Feb 12, 2015 1081 1093 1070 1080 0 +4.65(+0.43%)
Feb 11, 2015 1067 1083 1060 1075 0 +4.81(+0.45%)
Feb 10, 2015 1068 1077 1055 1070 0 +11.51(+1.09%)
Feb 09, 2015 1061 1078 1050 1059 0 -2.97(-0.28%)
Feb 06, 2015 1066 1080 1056 1062 0 -4.96(-0.46%)
Feb 05, 2015 1036 1071 1034 1067 0 +32.70(+3.16%)
Feb 04, 2015 1041 1062 1032 1034 0 -11.61(-1.11%)
Feb 03, 2015 1019 1049 1017 1046 0 +26.32(+2.58%)
Feb 02, 2015 1017 1024 992.03 1019 0 -0.48(-0.05%)
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%)
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.