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 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
Mar 01, 2012 1004 1021 993.11 1013 0 +12.60(+1.26%)
Feb 29, 2012 997.61 1014 989.30 1001 0 +3.26(+0.33%)
Feb 28, 2012 1007 1012 982.81 997.41 0 -14.53(-1.44%)
Feb 27, 2012 990.90 1021 984.64 1012 0 +11.75(+1.17%)
Feb 24, 2012 1021 1027 992.93 1000 0 -14.13(-1.39%)
Feb 23, 2012 1009 1025 1000 1014 0 +5.68(+0.56%)
Feb 22, 2012 1020 1022 1000 1009 0 -13.09(-1.28%)
Feb 21, 2012 1033 1043 1014 1022 0 -2.58(-0.25%)
Feb 17, 2012 1024 1024 1024 0 +23.31(+2.33%)
Feb 16, 2012 981.41 1004 978.87 1001 0 +20.02(+2.04%)
Feb 15, 2012 990.99 1001 977.98 980.98 0 -6.30(-0.64%)
Feb 14, 2012 984.30 998.65 971.76 987.28 0 -18.16(-1.81%)
Feb 13, 2012 1004 1010 994.00 1005 0 +13.69(+1.38%)
Feb 10, 2012 992.75 1003 984.57 991.75 0 -30.37(-2.97%)
Feb 09, 2012 905.16 1030 1009 1022 0 +10.21(+1.01%)
Feb 08, 2012 1007 1018 996.83 1012 0 -3.31(-0.33%)
Feb 07, 2012 997.31 1023 990.91 1015 0 +12.79(+1.28%)
Feb 06, 2012 995.07 1009 989.17 1002 0 -4.81(-0.48%)
Feb 03, 2012 988.17 1015 983.75 1007 0 +30.53(+3.13%)
Feb 02, 2012 945.15 983.88 946.48 976.71 0 +31.21(+3.30%)
Feb 01, 2012 928.65 952.60 929.33 945.50 0 +22.36(+2.42%)
Jan 31, 2012 924.13 931.41 908.38 923.14 0 +7.72(+0.84%)
Jan 30, 2012 904.07 921.14 895.94 915.42 0 -16.31(-1.75%)
Jan 27, 2012 920.95 938.10 919.41 931.74 0 -12.75(-1.35%)
Jan 26, 2012 943.32 957.11 934.51 944.49 0 +13.11(+1.41%)
Jan 25, 2012 910.48 935.17 905.86 931.38 0 +14.18(+1.55%)
Jan 24, 2012 914.32 920.95 906.56 917.20 0 -8.47(-0.92%)
Jan 23, 2012 818.56 946.17 918.59 925.67 0 -12.92(-1.38%)
Jan 20, 2012 935.83 942.00 924.18 938.59 0 +1.85(+0.20%)
Jan 19, 2012 921.04 945.13 917.21 936.74 0 +34.85(+3.86%)
Jan 18, 2012 762.24 903.20 872.33 901.89 0 +29.02(+3.33%)
Jan 17, 2012 874.06 883.46 866.62 872.87 0 +15.96(+1.86%)
Jan 13, 2012 856.91 856.91 856.91 0 -14.68(-1.68%)
Jan 12, 2012 868.03 878.36 856.46 871.59 0 +14.25(+1.66%)
Jan 11, 2012 842.26 865.50 836.94 857.34 0 +6.70(+0.79%)
Jan 10, 2012 854.57 865.58 846.76 850.64 0 +24.88(+3.01%)
Jan 09, 2012 829.17 835.65 819.15 825.76 0 -1.62(-0.20%)
Jan 06, 2012 844.37 849.12 823.18 827.38 0 -28.23(-3.30%)
Jan 05, 2012 849.66 863.72 838.82 855.61 0 -20.60(-2.35%)
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.