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 (%)
Mar 31, 2016 862.28 871.38 855.78 864.08 0 +0.15(+0.02%)
Mar 30, 2016 861.51 878.18 855.81 863.93 0 +6.52(+0.76%)
Mar 29, 2016 835.20 860.81 823.75 857.41 0 +22.05(+2.64%)
Mar 28, 2016 839.32 846.02 827.72 835.36 0 -1.53(-0.18%)
Mar 24, 2016 836.88 836.88 836.88 836.88 0 +13.26(+1.61%)
Mar 23, 2016 838.69 840.86 815.73 823.63 0 -16.12(-1.92%)
Mar 22, 2016 834.56 846.10 827.81 839.75 0 -0.29(-0.03%)
Mar 21, 2016 845.31 852.46 830.95 840.03 0 -8.89(-1.05%)
Mar 18, 2016 853.52 864.76 836.47 848.93 0 -0.67(-0.08%)
Mar 17, 2016 824.38 857.39 811.40 849.60 0 +23.65(+2.86%)
Mar 16, 2016 832.58 836.02 819.42 825.95 0 +1.09(+0.13%)
Mar 15, 2016 841.57 847.26 812.28 824.85 0 -20.05(-2.37%)
Mar 14, 2016 841.16 855.38 831.62 844.90 0 +0.67(+0.08%)
Mar 11, 2016 834.58 847.06 808.33 844.23 0 +16.48(+1.99%)
Mar 10, 2016 846.01 854.28 817.87 827.75 0 -14.27(-1.69%)
Mar 09, 2016 849.84 857.53 836.51 842.02 0 -1.97(-0.23%)
Mar 08, 2016 868.72 870.84 841.64 843.99 0 -28.48(-3.26%)
Mar 07, 2016 850.31 877.34 848.27 872.47 0 +16.66(+1.95%)
Mar 04, 2016 858.45 866.31 836.85 855.81 0 -2.25(-0.26%)
Mar 03, 2016 853.27 861.40 842.93 858.06 0 +2.47(+0.29%)
Mar 02, 2016 832.73 857.82 829.59 855.59 0 +23.19(+2.79%)
Mar 01, 2016 829.14 840.00 822.30 832.40 0 +8.99(+1.09%)
Feb 29, 2016 814.14 842.38 808.45 823.41 0 +0.65(+0.08%)
Feb 26, 2016 816.34 827.24 812.90 822.76 0 +10.32(+1.27%)
Feb 25, 2016 812.35 815.82 803.95 812.44 0 +0.96(+0.12%)
Feb 24, 2016 782.63 814.89 779.80 811.48 0 +21.31(+2.70%)
Feb 23, 2016 791.02 800.23 788.04 790.17 0 -3.72(-0.47%)
Feb 22, 2016 789.55 801.31 786.45 793.90 0 +10.31(+1.32%)
Feb 19, 2016 776.51 789.72 769.84 783.59 0 +4.99(+0.64%)
Feb 18, 2016 784.88 790.87 773.33 778.60 0 -6.48(-0.83%)
Feb 17, 2016 778.25 795.26 748.46 785.09 0 +10.46(+1.35%)
Feb 16, 2016 758.53 779.67 754.35 774.63 0 +23.62(+3.15%)
Feb 12, 2016 751.01 751.01 751.01 751.01 0 +3.36(+0.45%)
Feb 11, 2016 736.92 756.51 730.79 747.65 0 -0.27(-0.04%)
Feb 10, 2016 751.35 765.64 747.47 747.91 0 +7.49(+1.01%)
Feb 09, 2016 739.47 756.31 731.65 740.42 0 -9.08(-1.21%)
Feb 08, 2016 732.14 759.66 722.17 749.50 0 +8.36(+1.13%)
Feb 05, 2016 766.92 772.98 738.05 741.14 0 -28.20(-3.67%)
Feb 04, 2016 761.10 776.00 752.67 769.34 0 +6.42(+0.84%)
Feb 03, 2016 750.11 773.70 739.68 762.92 0 +20.85(+2.81%)
Feb 02, 2016 838.84 842.35 736.27 742.07 0 -152.39(-17.04%)
Feb 01, 2016 873.10 901.71 867.22 894.46 0 -2.59(-0.29%)
Jan 29, 2016 871.52 901.16 868.02 897.05 0 +29.56(+3.41%)
Jan 28, 2016 874.38 878.53 861.26 867.49 0 +0.96(+0.11%)
Jan 27, 2016 855.24 885.92 847.62 866.53 0 -27.92(-3.12%)
Jan 26, 2016 879.61 897.57 875.68 894.45 0 +18.34(+2.09%)
Jan 25, 2016 893.50 896.90 873.29 876.10 0 -18.85(-2.11%)
Jan 22, 2016 886.98 899.69 882.02 894.96 0 +22.14(+2.54%)
Jan 21, 2016 891.79 901.45 868.71 872.82 0 -15.76(-1.77%)
Jan 20, 2016 878.66 902.97 855.27 888.58 0 -1.52(-0.17%)
Jan 19, 2016 908.17 917.49 880.89 890.10 0 -8.69(-0.97%)
Jan 15, 2016 898.79 898.79 898.79 898.79 0 -17.31(-1.89%)
Jan 14, 2016 910.64 927.13 897.62 916.09 0 +9.15(+1.01%)
Jan 13, 2016 917.30 938.77 900.52 906.94 0 -23.73(-2.55%)
Jan 12, 2016 940.73 947.87 913.75 930.67 0 -1.33(-0.14%)
Jan 11, 2016 924.52 938.33 912.76 932.00 0 +12.25(+1.33%)
Jan 08, 2016 939.63 951.47 915.51 919.75 0 -15.43(-1.65%)
Jan 07, 2016 952.64 965.32 923.14 935.18 0 -34.06(-3.51%)
Jan 06, 2016 963.70 978.16 952.24 969.25 0 -8.09(-0.83%)
Jan 05, 2016 991.99 993.42 967.49 977.33 0 -5.92(-0.60%)
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.