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

Cement Sector (CIX: MSECTOR633 )

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 (%)
Mar 31, 2016 1162 1170 1152 1157 0 -5.80(-0.50%)
Mar 30, 2016 1166 1175 1157 1163 0 +5.82(+0.50%)
Mar 29, 2016 1139 1161 1133 1157 0 +20.83(+1.83%)
Mar 28, 2016 1134 1143 1125 1136 0 +6.98(+0.62%)
Mar 24, 2016 1129 1129 1129 1129 0 +16.64(+1.50%)
Mar 23, 2016 1134 1138 1107 1113 0 -29.21(-2.56%)
Mar 22, 2016 1131 1146 1125 1142 0 +2.36(+0.21%)
Mar 21, 2016 1131 1146 1127 1140 0 +0.40(+0.04%)
Mar 18, 2016 1129 1147 1122 1139 0 +16.54(+1.47%)
Mar 17, 2016 1098 1127 1090 1123 0 +32.58(+2.99%)
Mar 16, 2016 1063 1092 1060 1090 0 +14.39(+1.34%)
Mar 15, 2016 1075 1082 1063 1076 0 -16.79(-1.54%)
Mar 14, 2016 1100 1109 1086 1092 0 +0.73(+0.07%)
Mar 11, 2016 1084 1103 1078 1092 0 +32.73(+3.09%)
Mar 10, 2016 1064 1074 1044 1059 0 -10.87(-1.02%)
Mar 09, 2016 1077 1083 1065 1070 0 +10.82(+1.02%)
Mar 08, 2016 1078 1082 1058 1059 0 -23.31(-2.15%)
Mar 07, 2016 1056 1086 1053 1082 0 +13.69(+1.28%)
Mar 04, 2016 1074 1083 1062 1069 0 -3.83(-0.36%)
Mar 03, 2016 1060 1076 1054 1072 0 +31.82(+3.06%)
Mar 02, 2016 1030 1045 1022 1041 0 +6.04(+0.58%)
Mar 01, 2016 1023 1039 1012 1035 0 +32.27(+3.22%)
Feb 29, 2016 1001 1013 994.02 1002 0 +10.80(+1.09%)
Feb 26, 2016 995.05 1009 984.19 991.55 0 -5.44(-0.55%)
Feb 25, 2016 990.04 998.70 976.90 997.00 0 +8.21(+0.83%)
Feb 24, 2016 963.05 991.92 951.84 988.78 0 -1.93(-0.20%)
Feb 23, 2016 996.12 1008 985.58 990.72 0 -13.89(-1.38%)
Feb 22, 2016 987.07 1006 986.02 1005 0 +24.76(+2.53%)
Feb 19, 2016 970.38 983.87 963.52 979.85 0 +2.21(+0.23%)
Feb 18, 2016 989.80 996.59 972.35 977.64 0 -9.62(-0.97%)
Feb 17, 2016 957.59 997.39 956.53 987.27 0 +43.20(+4.58%)
Feb 16, 2016 945.42 951.30 929.41 944.07 0 +24.25(+2.64%)
Feb 12, 2016 919.82 919.82 919.82 919.82 0 +17.74(+1.97%)
Feb 11, 2016 903.89 913.24 883.09 902.08 0 -12.82(-1.40%)
Feb 10, 2016 915.13 935.44 907.48 914.90 0 +17.86(+1.99%)
Feb 09, 2016 881.30 913.72 875.30 897.04 0 -1.78(-0.20%)
Feb 08, 2016 938.43 938.88 886.89 898.82 0 -68.48(-7.08%)
Feb 05, 2016 988.56 999.83 960.51 967.29 0 -25.83(-2.60%)
Feb 04, 2016 955.32 1006 953.69 993.12 0 +40.11(+4.21%)
Feb 03, 2016 951.68 963.11 918.22 953.00 0 +14.70(+1.57%)
Feb 02, 2016 950.02 956.37 931.60 938.31 0 -34.12(-3.51%)
Feb 01, 2016 962.65 980.08 953.33 972.43 0 -7.61(-0.78%)
Jan 29, 2016 942.95 983.27 937.85 980.03 0 +48.25(+5.18%)
Jan 28, 2016 941.51 948.54 918.00 931.79 0 -7.86(-0.84%)
Jan 27, 2016 936.76 958.71 930.15 939.64 0 -3.17(-0.34%)
Jan 26, 2016 930.90 944.64 920.15 942.82 0 +17.51(+1.89%)
Jan 25, 2016 949.36 953.09 923.97 925.30 0 -30.83(-3.22%)
Jan 22, 2016 950.89 970.03 943.95 956.13 0 +29.38(+3.17%)
Jan 21, 2016 902.90 934.99 895.09 926.75 0 +20.85(+2.30%)
Jan 20, 2016 899.48 913.41 868.66 905.90 0 -10.21(-1.11%)
Jan 19, 2016 935.18 941.92 907.28 916.12 0 -9.71(-1.05%)
Jan 15, 2016 925.83 925.83 925.83 925.83 0 -38.81(-4.02%)
Jan 14, 2016 953.16 972.45 936.29 964.64 0 +12.47(+1.31%)
Jan 13, 2016 985.97 991.98 947.67 952.17 0 -26.28(-2.69%)
Jan 12, 2016 982.22 986.65 961.11 978.45 0 +6.30(+0.65%)
Jan 11, 2016 977.37 981.88 958.52 972.15 0 +7.50(+0.78%)
Jan 08, 2016 1004 1005 961.89 964.65 0 -19.85(-2.02%)
Jan 07, 2016 1005 1018 978.96 984.50 0 -52.11(-5.03%)
Jan 06, 2016 1029 1049 1019 1037 0 -18.16(-1.72%)
Jan 05, 2016 1063 1068 1046 1055 0 -5.25(-0.50%)
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.