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 (%)
May 29, 2020 1280 1283 1245 1257 0 -6.11(-0.48%)
May 28, 2020 1286 1287 1257 1263 0 -7.59(-0.60%)
May 27, 2020 1265 1276 1245 1270 0 +51.73(+4.25%)
May 26, 2020 1225 1232 1212 1219 0 +48.81(+4.17%)
May 22, 2020 1177 1182 1160 1170 0 +3.65(+0.31%)
May 21, 2020 1171 1187 1154 1166 0 -4.84(-0.41%)
May 20, 2020 1158 1190 1154 1171 0 +32.69(+2.87%)
May 19, 2020 1159 1172 1137 1138 0 -3.98(-0.35%)
May 18, 2020 1114 1149 1108 1142 0 +76.64(+7.19%)
May 15, 2020 1049 1068 1044 1066 0 -2.12(-0.20%)
May 14, 2020 1027 1077 1012 1068 0 +14.41(+1.37%)
May 13, 2020 1082 1083 1043 1053 0 -27.16(-2.51%)
May 12, 2020 1100 1106 1078 1081 0 -18.13(-1.65%)
May 11, 2020 1117 1121 1091 1099 0 -25.03(-2.23%)
May 08, 2020 1118 1127 1110 1124 0 +25.44(+2.32%)
May 07, 2020 1104 1117 1087 1098 0 +35.45(+3.34%)
May 06, 2020 1104 1108 1061 1063 0 -40.35(-3.66%)
May 05, 2020 1127 1136 1092 1103 0 -18.51(-1.65%)
May 04, 2020 1098 1124 1091 1122 0 +13.05(+1.18%)
May 01, 2020 1136 1137 1092 1109 0 -41.53(-3.61%)
Apr 30, 2020 1148 1159 1134 1150 0 -24.82(-2.11%)
Apr 29, 2020 1150 1181 1148 1175 0 +70.48(+6.38%)
Apr 28, 2020 1113 1127 1098 1104 0 +12.42(+1.14%)
Apr 27, 2020 1088 1098 1070 1092 0 +47.99(+4.60%)
Apr 24, 2020 1042 1052 1029 1044 0 +15.48(+1.51%)
Apr 23, 2020 1041 1055 1021 1029 0 -6.20(-0.60%)
Apr 22, 2020 1045 1050 1024 1035 0 +57.25(+5.86%)
Apr 21, 2020 994.00 1010 974.74 977.52 0 -28.98(-2.88%)
Apr 20, 2020 1023 1034 1005 1006 0 -43.12(-4.11%)
Apr 17, 2020 1049 1056 1030 1050 0 +42.27(+4.20%)
Apr 16, 2020 1031 1033 992.22 1007 0 +3.63(+0.36%)
Apr 15, 2020 1019 1024 988.07 1004 0 -75.65(-7.01%)
Apr 14, 2020 1091 1109 1068 1079 0 -19.05(-1.73%)
Apr 13, 2020 1127 1131 1082 1098 0 -33.46(-2.96%)
Apr 09, 2020 1099 1138 1095 1132 0 +86.93(+8.32%)
Apr 08, 2020 1038 1051 1016 1045 0 +20.70(+2.02%)
Apr 07, 2020 1070 1080 1021 1024 0 -14.91(-1.43%)
Apr 06, 2020 1019 1050 1013 1039 0 +72.52(+7.50%)
Apr 03, 2020 993.62 998.10 947.59 966.64 0 -29.96(-3.01%)
Apr 02, 2020 993.08 1021 969.86 996.60 0 +14.33(+1.46%)
Apr 01, 2020 992.33 1019 975.82 982.27 0 -38.27(-3.75%)
Mar 31, 2020 990.03 1053 976.75 1021 0 +38.02(+3.87%)
Mar 30, 2020 952.70 1001 943.47 982.52 0 +31.52(+3.31%)
Mar 27, 2020 948.67 976.52 933.47 951.00 0 -54.39(-5.41%)
Mar 26, 2020 952.02 1021 945.83 1005 0 +91.56(+10.02%)
Mar 25, 2020 884.45 946.43 861.58 913.83 0 +37.25(+4.25%)
Mar 24, 2020 823.33 893.62 815.02 876.58 0 +103.21(+13.34%)
Mar 23, 2020 782.25 804.26 753.37 773.38 0 -8.75(-1.12%)
Mar 20, 2020 821.52 846.62 780.11 782.12 0 +0.44(+0.06%)
Mar 19, 2020 736.92 873.88 725.61 781.68 0 +11.72(+1.52%)
Mar 18, 2020 782.47 818.86 729.32 769.97 0 -142.64(-15.63%)
Mar 17, 2020 877.71 933.60 846.23 912.61 0 +9.81(+1.09%)
Mar 16, 2020 908.07 951.55 893.60 902.80 0 -192.86(-17.60%)
Mar 13, 2020 1072 1099 1006 1096 0 +75.97(+7.45%)
Mar 12, 2020 1063 1067 995.02 1020 0 -149.27(-12.77%)
Mar 11, 2020 1213 1219 1159 1169 0 -89.88(-7.14%)
Mar 10, 2020 1268 1275 1216 1259 0 +44.93(+3.70%)
Mar 09, 2020 1256 1279 1206 1214 0 -141.51(-10.44%)
Mar 06, 2020 1356 1376 1333 1355 0 -48.72(-3.47%)
Mar 05, 2020 1409 1430 1394 1404 0 -42.96(-2.97%)
Mar 04, 2020 1421 1448 1405 1447 0 +50.48(+3.61%)
Mar 03, 2020 1413 1438 1380 1397 0 -3.73(-0.27%)
Mar 02, 2020 1372 1401 1358 1400 0 +49.83(+3.69%)
Feb 28, 2020 1338 1361 1318 1351 0 -16.42(-1.20%)
Feb 27, 2020 1384 1404 1366 1367 0 -47.43(-3.35%)
Feb 26, 2020 1435 1443 1409 1414 0 -1.97(-0.14%)
Feb 25, 2020 1457 1458 1412 1416 0 -37.40(-2.57%)
Feb 24, 2020 1448 1464 1442 1454 0 -49.24(-3.28%)
Feb 21, 2020 1502 1510 1493 1503 0 -5.92(-0.39%)
Feb 20, 2020 1519 1523 1499 1509 0 -14.58(-0.96%)
Feb 19, 2020 1522 1529 1517 1523 0 +3.14(+0.21%)
Feb 18, 2020 1515 1531 1509 1520 0 -22.51(-1.46%)
Feb 14, 2020 1548 1550 1536 1543 0 -5.39(-0.35%)
Feb 13, 2020 1550 1555 1541 1548 0 -22.88(-1.46%)
Feb 12, 2020 1581 1582 1567 1571 0 -5.19(-0.33%)
Feb 11, 2020 1570 1587 1564 1576 0 +26.31(+1.70%)
Feb 10, 2020 1543 1552 1539 1550 0 +9.88(+0.64%)
Feb 07, 2020 1544 1549 1537 1540 0 -18.57(-1.19%)
Feb 06, 2020 1569 1574 1555 1559 0 -12.83(-0.82%)
Feb 05, 2020 1564 1576 1556 1572 0 +12.84(+0.82%)
Feb 04, 2020 1565 1571 1546 1559 0 +13.12(+0.85%)
Feb 03, 2020 1532 1550 1529 1546 0 +24.99(+1.64%)
Jan 31, 2020 1539 1542 1514 1521 0 -36.68(-2.36%)
Jan 30, 2020 1538 1559 1531 1557 0 +5.54(+0.36%)
Jan 29, 2020 1563 1568 1549 1552 0 +0.56(+0.04%)
Jan 28, 2020 1530 1554 1525 1551 0 +21.23(+1.39%)
Jan 27, 2020 1529 1540 1522 1530 0 -29.63(-1.90%)
Jan 24, 2020 1572 1573 1552 1560 0 +5.24(+0.34%)
Jan 23, 2020 1547 1556 1536 1554 0 +3.00(+0.19%)
Jan 22, 2020 1552 1557 1547 1551 0 +2.46(+0.16%)
Jan 21, 2020 1554 1559 1544 1549 0 -13.33(-0.85%)
Jan 17, 2020 1556 1566 1550 1562 0 +5.82(+0.37%)
Jan 16, 2020 1540 1557 1538 1556 0 +12.56(+0.81%)
Jan 15, 2020 1538 1548 1536 1544 0 -9.63(-0.62%)
Jan 14, 2020 1554 1561 1549 1553 0 -10.21(-0.65%)
Jan 13, 2020 1552 1565 1548 1564 0 +13.63(+0.88%)
Jan 10, 2020 1549 1554 1541 1550 0 -11.30(-0.72%)
Jan 09, 2020 1558 1564 1552 1561 0 +1.53(+0.10%)
Jan 08, 2020 1547 1565 1546 1560 0 +7.66(+0.49%)
Jan 07, 2020 1553 1560 1547 1552 0 -10.82(-0.69%)
Jan 06, 2020 1552 1564 1550 1563 0 +6.37(+0.41%)
Jan 03, 2020 1556 1566 1554 1557 0 -31.57(-1.99%)
Jan 02, 2020 1587 1590 1577 1588 0 +17.96(+1.14%)
Dec 31, 2019 1557 1573 1553 1570 0 +6.56(+0.42%)
Dec 30, 2019 1583 1585 1561 1564 0 -14.20(-0.90%)
Dec 27, 2019 1582 1587 1575 1578 0 +3.64(+0.23%)
Dec 26, 2019 1562 1576 1560 1574 0 +12.38(+0.79%)
Dec 24, 2019 1559 1564 1553 1562 0 -0.89(-0.06%)
Dec 23, 2019 1562 1566 1554 1563 0 +7.22(+0.46%)
Dec 20, 2019 1557 1562 1538 1555 0 +9.48(+0.61%)
Dec 19, 2019 1552 1556 1543 1546 0 -12.76(-0.82%)
Dec 18, 2019 1559 1563 1551 1559 0 +10.79(+0.70%)
Dec 17, 2019 1557 1562 1543 1548 0 -14.45(-0.92%)
Dec 16, 2019 1565 1573 1559 1562 0 +6.93(+0.45%)
Dec 13, 2019 1555 1570 1546 1555 0 +7.11(+0.46%)
Dec 12, 2019 1538 1555 1537 1548 0 +14.54(+0.95%)
Dec 11, 2019 1518 1536 1515 1534 0 +13.49(+0.89%)
Dec 10, 2019 1520 1525 1510 1520 0 -3.26(-0.21%)
Dec 09, 2019 1529 1531 1517 1524 0 -7.08(-0.46%)
Dec 06, 2019 1536 1538 1528 1531 0 +6.69(+0.44%)
Dec 05, 2019 1517 1526 1513 1524 0 +8.25(+0.54%)
Dec 04, 2019 1509 1522 1507 1516 0 +14.93(+0.99%)
Dec 03, 2019 1484 1503 1480 1501 0 -8.84(-0.59%)
Dec 02, 2019 1514 1516 1500 1510 0 -8.70(-0.57%)
Nov 29, 2019 1516 1526 1511 1518 0 -22.28(-1.45%)
Nov 27, 2019 1538 1544 1526 1541 0 +11.32(+0.74%)
Nov 26, 2019 1520 1533 1516 1529 0 +31.54(+2.11%)
Nov 25, 2019 1492 1501 1490 1498 0 +7.49(+0.50%)
Nov 22, 2019 1491 1495 1483 1490 0 +11.74(+0.79%)
Nov 21, 2019 1476 1485 1469 1479 0 +3.50(+0.24%)
Nov 20, 2019 1471 1487 1468 1475 0 -16.48(-1.10%)
Nov 19, 2019 1497 1498 1482 1492 0 +0.33(+0.02%)
Nov 18, 2019 1486 1495 1484 1491 0 +0.79(+0.05%)
Nov 15, 2019 1487 1496 1484 1490 0 +2.36(+0.16%)
Nov 14, 2019 1477 1491 1475 1488 0 -2.69(-0.18%)
Nov 13, 2019 1485 1493 1475 1491 0 +13.43(+0.91%)
Nov 12, 2019 1483 1488 1474 1477 0 +1.07(+0.07%)
Nov 11, 2019 1463 1480 1461 1476 0 +6.13(+0.42%)
Nov 08, 2019 1465 1472 1460 1470 0 -5.49(-0.37%)
Nov 07, 2019 1472 1486 1466 1476 0 +25.25(+1.74%)
Nov 06, 2019 1436 1451 1430 1450 0 -4.79(-0.33%)
Nov 05, 2019 1454 1463 1448 1455 0 -6.66(-0.46%)
Nov 04, 2019 1461 1468 1457 1462 0 +8.51(+0.59%)
Nov 01, 2019 1445 1457 1442 1453 0 +20.62(+1.44%)
Oct 31, 2019 1444 1447 1425 1433 0 -12.92(-0.89%)
Oct 30, 2019 1451 1452 1433 1446 0 -6.28(-0.43%)
Oct 29, 2019 1464 1469 1449 1452 0 -0.17(-0.01%)
Oct 28, 2019 1457 1463 1444 1452 0 +5.00(+0.35%)
Oct 25, 2019 1439 1458 1437 1447 0 +8.42(+0.59%)
Oct 24, 2019 1444 1453 1425 1439 0 +11.65(+0.82%)
Oct 23, 2019 1427 1434 1418 1427 0 +23.07(+1.64%)
Oct 22, 2019 1409 1416 1398 1404 0 -4.78(-0.34%)
Oct 21, 2019 1414 1418 1405 1409 0 +8.96(+0.64%)
Oct 18, 2019 1401 1405 1391 1400 0 -0.07(-0.01%)
Oct 17, 2019 1405 1412 1395 1400 0 +3.63(+0.26%)
Oct 16, 2019 1391 1403 1385 1396 0 +6.58(+0.47%)
Oct 15, 2019 1384 1400 1377 1390 0 +24.06(+1.76%)
Oct 14, 2019 1365 1375 1360 1366 0 +2.49(+0.18%)
Oct 11, 2019 1371 1384 1360 1363 0 +26.61(+1.99%)
Oct 10, 2019 1328 1342 1323 1336 0 +19.07(+1.45%)
Oct 09, 2019 1312 1321 1305 1317 0 +21.76(+1.68%)
Oct 08, 2019 1292 1306 1287 1296 0 -21.80(-1.65%)
Oct 07, 2019 1317 1326 1313 1317 0 -11.22(-0.84%)
Oct 04, 2019 1309 1329 1308 1329 0 +15.06(+1.15%)
Oct 03, 2019 1306 1321 1296 1314 0 +4.20(+0.32%)
Oct 02, 2019 1330 1331 1304 1309 0 -38.80(-2.88%)
Oct 01, 2019 1370 1375 1344 1348 0 -21.62(-1.58%)
Sep 30, 2019 1369 1381 1365 1370 0 +9.75(+0.72%)
Sep 27, 2019 1363 1375 1352 1360 0 +0.84(+0.06%)
Sep 26, 2019 1351 1361 1348 1359 0 +15.77(+1.17%)
Sep 25, 2019 1333 1345 1326 1343 0 +1.06(+0.08%)
Sep 24, 2019 1355 1360 1342 1342 0 -12.07(-0.89%)
Sep 23, 2019 1349 1361 1347 1354 0 -7.04(-0.52%)
Sep 20, 2019 1380 1386 1359 1361 0 -5.14(-0.38%)
Sep 19, 2019 1368 1380 1362 1367 0 +12.35(+0.91%)
Sep 18, 2019 1351 1362 1343 1354 0 -0.38(-0.03%)
Sep 17, 2019 1343 1358 1340 1355 0 -1.57(-0.12%)
Sep 16, 2019 1365 1372 1345 1356 0 -23.01(-1.67%)
Sep 13, 2019 1386 1390 1374 1379 0 +12.25(+0.90%)
Sep 12, 2019 1368 1377 1359 1367 0 +8.28(+0.61%)
Sep 11, 2019 1353 1362 1344 1359 0 +12.82(+0.95%)
Sep 10, 2019 1336 1347 1327 1346 0 +11.39(+0.85%)
Sep 09, 2019 1338 1343 1329 1334 0 +3.02(+0.23%)
Sep 06, 2019 1331 1338 1326 1331 0 +5.90(+0.45%)
Sep 05, 2019 1335 1339 1320 1326 0 -3.17(-0.24%)
Sep 04, 2019 1324 1334 1320 1329 0 +15.05(+1.15%)
Sep 03, 2019 1312 1318 1295 1314 0 -2.24(-0.17%)
Aug 30, 2019 1322 1329 1304 1316 0 +7.06(+0.54%)
Aug 29, 2019 1293 1313 1292 1309 0 +35.40(+2.78%)
Aug 28, 2019 1266 1280 1258 1273 0 -3.95(-0.31%)
Aug 27, 2019 1275 1288 1270 1277 0 -4.35(-0.34%)
Aug 26, 2019 1279 1288 1271 1282 0 -2.11(-0.16%)
Aug 23, 2019 1275 1304 1267 1284 0 +16.82(+1.33%)
Aug 22, 2019 1260 1270 1248 1267 0 -2.91(-0.23%)
Aug 21, 2019 1280 1282 1265 1270 0 +20.22(+1.62%)
Aug 20, 2019 1259 1262 1247 1250 0 -12.83(-1.02%)
Aug 19, 2019 1273 1274 1258 1263 0 +2.86(+0.23%)
Aug 16, 2019 1245 1265 1244 1260 0 +15.44(+1.24%)
Aug 15, 2019 1250 1257 1236 1244 0 -3.56(-0.29%)
Aug 14, 2019 1260 1266 1246 1248 0 -30.10(-2.36%)
Aug 13, 2019 1261 1292 1253 1278 0 +22.46(+1.79%)
Aug 12, 2019 1259 1265 1250 1255 0 -5.03(-0.40%)
Aug 09, 2019 1252 1268 1241 1260 0 +10.02(+0.80%)
Aug 08, 2019 1232 1254 1231 1250 0 +25.88(+2.11%)
Aug 07, 2019 1206 1227 1200 1225 0 +4.58(+0.38%)
Aug 06, 2019 1212 1223 1203 1220 0 +10.91(+0.90%)
Aug 05, 2019 1218 1224 1198 1209 0 -27.99(-2.26%)
Aug 02, 2019 1242 1245 1228 1237 0 -21.94(-1.74%)
Aug 01, 2019 1273 1285 1253 1259 0 -22.40(-1.75%)
Jul 31, 2019 1290 1301 1272 1281 0 -7.05(-0.55%)
Jul 30, 2019 1274 1292 1270 1288 0 -2.90(-0.22%)
Jul 29, 2019 1298 1301 1286 1291 0 -6.35(-0.49%)
Jul 26, 2019 1295 1302 1291 1298 0 +15.73(+1.23%)
Jul 25, 2019 1282 1297 1273 1282 0 +2.42(+0.19%)
Jul 24, 2019 1266 1280 1265 1280 0 +4.91(+0.39%)
Jul 23, 2019 1268 1278 1266 1275 0 +3.91(+0.31%)
Jul 22, 2019 1284 1288 1269 1271 0 -3.80(-0.30%)
Jul 19, 2019 1273 1283 1270 1275 0 -2.01(-0.16%)
Jul 18, 2019 1272 1280 1262 1277 0 -2.15(-0.17%)
Jul 17, 2019 1290 1292 1273 1279 0 -16.61(-1.28%)
Jul 16, 2019 1294 1306 1288 1295 0 +3.21(+0.25%)
Jul 15, 2019 1292 1309 1279 1292 0 +7.82(+0.61%)
Jul 12, 2019 1288 1294 1279 1284 0 +6.85(+0.54%)
Jul 11, 2019 1279 1282 1271 1277 0 +3.53(+0.28%)
Jul 10, 2019 1281 1287 1269 1274 0 -3.04(-0.24%)
Jul 09, 2019 1270 1285 1266 1277 0 -4.66(-0.36%)
Jul 08, 2019 1284 1291 1275 1282 0 -21.67(-1.66%)
Jul 05, 2019 1304 1309 1295 1303 0 +3.01(+0.23%)
Jul 03, 2019 1294 1303 1291 1300 0 +12.99(+1.01%)
Jul 02, 2019 1285 1291 1278 1287 0 +0.33(+0.03%)
Jul 01, 2019 1299 1303 1280 1287 0 +3.36(+0.26%)
Jun 28, 2019 1271 1285 1269 1284 0 +7.84(+0.61%)
Jun 27, 2019 1276 1280 1271 1276 0 +6.00(+0.47%)
Jun 26, 2019 1267 1276 1264 1270 0 +9.76(+0.77%)
Jun 25, 2019 1264 1271 1259 1260 0 +0.99(+0.08%)
Jun 24, 2019 1261 1267 1255 1259 0 -4.80(-0.38%)
Jun 21, 2019 1266 1273 1259 1264 0 -9.82(-0.77%)
Jun 20, 2019 1275 1280 1266 1274 0 +22.74(+1.82%)
Jun 19, 2019 1253 1256 1242 1251 0 -0.78(-0.06%)
Jun 18, 2019 1246 1260 1244 1252 0 +5.96(+0.48%)
Jun 17, 2019 1241 1251 1238 1246 0 -1.52(-0.12%)
Jun 14, 2019 1247 1250 1235 1247 0 -9.74(-0.77%)
Jun 13, 2019 1256 1263 1248 1257 0 +18.20(+1.47%)
Jun 12, 2019 1243 1249 1232 1239 0 -22.85(-1.81%)
Jun 11, 2019 1290 1293 1256 1262 0 -10.70(-0.84%)
Jun 10, 2019 1266 1277 1264 1272 0 +2.75(+0.22%)
Jun 07, 2019 1264 1274 1261 1270 0 +11.82(+0.94%)
Jun 06, 2019 1261 1267 1249 1258 0 -4.44(-0.35%)
Jun 05, 2019 1268 1269 1251 1262 0 -3.66(-0.29%)
Jun 04, 2019 1261 1271 1251 1266 0 +35.00(+2.84%)
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.