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 31, 2013 1266 1280 1246 1252 0 -28.95(-2.26%)
May 30, 2013 1265 1292 1262 1281 0 +21.67(+1.72%)
May 29, 2013 1257 1269 1251 1260 0 -15.40(-1.21%)
May 28, 2013 1288 1294 1266 1275 0 +7.71(+0.61%)
May 24, 2013 1267 1267 1267 0 -4.17(-0.33%)
May 23, 2013 1255 1278 1244 1271 0 +1.87(+0.15%)
May 22, 2013 1299 1321 1263 1270 0 -38.74(-2.96%)
May 21, 2013 1313 1325 1288 1308 0 -16.13(-1.22%)
May 20, 2013 1331 1341 1315 1324 0 -12.18(-0.91%)
May 17, 2013 1329 1345 1322 1337 0 +21.44(+1.63%)
May 16, 2013 1323 1331 1304 1315 0 -4.77(-0.36%)
May 15, 2013 1294 1331 1287 1320 0 +35.68(+2.78%)
May 13, 2013 1291 1293 1278 1284 0 -7.42(-0.57%)
May 10, 2013 1268 1293 1266 1292 0 +20.61(+1.62%)
May 09, 2013 1286 1291 1267 1271 0 -18.34(-1.42%)
May 08, 2013 1287 1299 1274 1289 0 -19.78(-1.51%)
May 07, 2013 1308 1318 1294 1309 0 +11.82(+0.91%)
May 06, 2013 1291 1301 1286 1297 0 +5.40(+0.42%)
May 03, 2013 1271 1307 1252 1292 0 +42.35(+3.39%)
May 02, 2013 1218 1253 1217 1250 0 +16.45(+1.33%)
May 01, 2013 1248 1255 1230 1233 0 -23.39(-1.86%)
Apr 30, 2013 1256 1267 1246 1257 0 -8.10(-0.64%)
Apr 29, 2013 1272 1284 1256 1265 0 +5.96(+0.47%)
Apr 26, 2013 1247 1280 1247 1259 0 +2.44(+0.19%)
Apr 25, 2013 1258 1274 1244 1256 0 +12.17(+0.98%)
Apr 24, 2013 1230 1250 1226 1244 0 +13.27(+1.08%)
Apr 23, 2013 1223 1238 1216 1231 0 +24.39(+2.02%)
Apr 22, 2013 1204 1218 1184 1206 0 +4.63(+0.39%)
Apr 19, 2013 1192 1211 1189 1202 0 +15.81(+1.33%)
Apr 18, 2013 1213 1221 1178 1186 0 -29.01(-2.39%)
Apr 17, 2013 1229 1236 1201 1215 0 -33.87(-2.71%)
Apr 16, 2013 1233 1254 1229 1249 0 +26.57(+2.17%)
Apr 15, 2013 1266 1268 1221 1222 0 -58.93(-4.60%)
Apr 12, 2013 1293 1300 1273 1281 0 -26.63(-2.04%)
Apr 11, 2013 1302 1317 1299 1308 0 +4.46(+0.34%)
Apr 10, 2013 1290 1313 1284 1303 0 +17.48(+1.36%)
Apr 09, 2013 1288 1297 1274 1286 0 -2.54(-0.20%)
Apr 08, 2013 1276 1293 1272 1289 0 +6.06(+0.47%)
Apr 05, 2013 1223 1286 1213 1282 0 +23.87(+1.90%)
Apr 04, 2013 1260 1274 1247 1259 0 -8.30(-0.66%)
Apr 03, 2013 1296 1301 1260 1267 0 -31.35(-2.41%)
Apr 02, 2013 1302 1314 1294 1298 0 -2.56(-0.20%)
Apr 01, 2013 1304 1311 1296 1301 0 -5.68(-0.43%)
Mar 28, 2013 1306 1306 1306 0 +12.39(+0.96%)
Mar 27, 2013 1287 1302 1277 1294 0 -12.67(-0.97%)
Mar 26, 2013 1297 1314 1292 1307 0 -1.54(-0.12%)
Mar 25, 2013 1323 1335 1298 1308 0 -9.08(-0.69%)
Mar 22, 2013 1317 1325 1309 1317 0 -0.41(-0.03%)
Mar 21, 2013 1323 1335 1310 1318 0 -19.53(-1.46%)
Mar 20, 2013 1333 1348 1329 1337 0 +17.77(+1.35%)
Mar 19, 2013 1344 1350 1308 1320 0 -9.50(-0.71%)
Mar 18, 2013 1324 1348 1323 1329 0 -17.21(-1.28%)
Mar 15, 2013 1344 1361 1328 1346 0 +10.22(+0.76%)
Mar 14, 2013 1314 1344 1314 1336 0 +32.95(+2.53%)
Mar 13, 2013 1309 1318 1290 1303 0 -6.75(-0.52%)
Mar 12, 2013 1308 1319 1295 1310 0 -1.23(-0.09%)
Mar 11, 2013 1304 1318 1301 1311 0 +4.96(+0.38%)
Mar 08, 2013 1300 1317 1285 1306 0 +14.19(+1.10%)
Mar 07, 2013 1282 1301 1275 1292 0 +14.19(+1.11%)
Mar 06, 2013 1282 1293 1269 1278 0 -15.36(-1.19%)
Mar 05, 2013 1276 1313 1276 1293 0 +32.36(+2.57%)
Mar 04, 2013 1233 1263 1233 1261 0 +18.30(+1.47%)
Mar 01, 2013 1211 1246 1205 1242 0 +14.09(+1.15%)
Feb 28, 2013 1233 1243 1225 1228 0 +2.44(+0.20%)
Feb 27, 2013 1197 1231 1195 1226 0 +27.32(+2.28%)
Feb 26, 2013 1196 1210 1180 1199 0 -2.93(-0.24%)
Feb 22, 2013 1189 1211 1183 1202 0 +35.87(+3.08%)
Feb 21, 2013 1183 1187 1141 1166 0 -36.47(-3.03%)
Feb 20, 2013 1236 1244 1200 1202 0 -35.58(-2.87%)
Feb 15, 2013 1238 1238 1238 0 -6.20(-0.50%)
Feb 14, 2013 1227 1255 1224 1244 0 +6.83(+0.55%)
Feb 13, 2013 1228 1248 1227 1237 0 +27.49(+2.27%)
Feb 12, 2013 1191 1214 1190 1210 0 +17.88(+1.50%)
Feb 11, 2013 1195 1200 1186 1192 0 -8.86(-0.74%)
Feb 08, 2013 1192 1220 1188 1201 0 +15.60(+1.32%)
Feb 07, 2013 1203 1208 1176 1185 0 -26.08(-2.15%)
Feb 06, 2013 1202 1218 1196 1211 0 +9.30(+0.77%)
Feb 04, 2013 1216 1224 1195 1202 0 -36.21(-2.93%)
Feb 01, 2013 1245 1253 1233 1238 0 +2.55(+0.21%)
Jan 31, 2013 1230 1247 1225 1235 0 +13.21(+1.08%)
Jan 30, 2013 1238 1246 1220 1222 0 -16.25(-1.31%)
Jan 29, 2013 1215 1246 1214 1238 0 +23.69(+1.95%)
Jan 28, 2013 1222 1226 1207 1215 0 -8.27(-0.68%)
Jan 25, 2013 1223 1228 1215 1223 0 +5.45(+0.45%)
Jan 24, 2013 1199 1229 1199 1218 0 +32.95(+2.78%)
Jan 23, 2013 1179 1192 1173 1185 0 -2.54(-0.21%)
Jan 22, 2013 1180 1192 1176 1187 0 +15.66(+1.34%)
Jan 18, 2013 1171 1171 1171 0 +7.32(+0.63%)
Jan 17, 2013 1164 1172 1157 1164 0 +6.61(+0.57%)
Jan 16, 2013 1153 1163 1149 1158 0 -0.22(-0.02%)
Jan 15, 2013 1155 1164 1146 1158 0 -5.48(-0.47%)
Jan 14, 2013 1173 1176 1156 1163 0 -11.98(-1.02%)
Jan 12, 2013 1184 1192 1167 1175 0 +0.00(+0.00%)
Jan 11, 2013 1184 1192 1167 1175 0 -4.28(-0.36%)
Jan 10, 2013 1175 1189 1166 1180 0 +10.89(+0.93%)
Jan 09, 2013 1164 1177 1157 1169 0 +4.84(+0.42%)
Jan 08, 2013 1163 1170 1149 1164 0 -8.19(-0.70%)
Jan 07, 2013 1165 1177 1160 1172 0 -0.16(-0.01%)
Jan 04, 2013 1169 1179 1163 1172 0 +5.29(+0.45%)
Jan 03, 2013 1170 1184 1161 1167 0 -18.15(-1.53%)
Jan 02, 2013 1182 1191 1151 1185 0 +43.78(+3.84%)
Dec 31, 2012 1141 1141 1141 0 +23.23(+2.08%)
Dec 28, 2012 1111 1129 1103 1118 0 -6.09(-0.54%)
Dec 27, 2012 1128 1134 1111 1124 0 +4.62(+0.41%)
Dec 26, 2012 1120 1130 1113 1119 0 -4.18(-0.37%)
Dec 24, 2012 1124 1124 1124 0 -18.86(-1.65%)
Dec 21, 2012 1136 1149 1121 1142 0 -7.26(-0.63%)
Dec 20, 2012 1142 1157 1138 1150 0 +18.69(+1.65%)
Dec 19, 2012 1118 1138 1114 1131 0 +28.74(+2.61%)
Dec 18, 2012 1090 1114 1089 1102 0 +10.78(+0.99%)
Dec 17, 2012 1067 1095 1066 1092 0 +21.34(+1.99%)
Dec 14, 2012 1061 1074 1057 1070 0 +6.52(+0.61%)
Dec 13, 2012 1064 1074 1056 1064 0 -1.35(-0.13%)
Dec 12, 2012 1071 1078 1060 1065 0 -0.26(-0.02%)
Dec 11, 2012 1067 1074 1058 1065 0 +7.31(+0.69%)
Dec 10, 2012 1056 1065 1051 1058 0 -2.38(-0.22%)
Dec 07, 2012 1057 1063 1049 1060 0 +7.07(+0.67%)
Dec 06, 2012 1049 1061 1044 1053 0 +7.29(+0.70%)
Dec 05, 2012 1049 1057 1038 1046 0 -3.31(-0.32%)
Dec 04, 2012 1044 1055 1041 1049 0 +6.05(+0.58%)
Nov 30, 2012 1048 1054 1033 1043 0 -1.24(-0.12%)
Nov 29, 2012 1039 1052 1033 1045 0 +6.83(+0.66%)
Nov 28, 2012 1025 1042 1019 1038 0 +7.69(+0.75%)
Nov 27, 2012 1032 1042 1025 1030 0 -9.33(-0.90%)
Nov 26, 2012 1032 1044 1026 1039 0 -9.41(-0.90%)
Nov 24, 2012 1038 1053 1037 1049 0 +0.00(+0.00%)
Nov 23, 2012 1038 1053 1037 1049 0 +14.10(+1.36%)
Nov 21, 2012 1035 1035 1035 0 +5.47(+0.53%)
Nov 20, 2012 1027 1039 1017 1029 0 -0.18(-0.02%)
Nov 19, 2012 1010 1033 1008 1029 0 +31.34(+3.14%)
Nov 16, 2012 992.68 1004 982.39 998.00 0 -1.19(-0.12%)
Nov 15, 2012 996.16 1012 985.34 999.19 0 +1.85(+0.19%)
Nov 14, 2012 1023 1032 995.25 997.34 0 -29.42(-2.87%)
Nov 13, 2012 1023 1040 1014 1027 0 +2.62(+0.26%)
Nov 12, 2012 1024 1033 1013 1024 0 +0.44(+0.04%)
Nov 09, 2012 1026 1043 1018 1024 0 -3.71(-0.36%)
Nov 08, 2012 1035 1043 1022 1027 0 -20.48(-1.95%)
Nov 07, 2012 1047 1058 1036 1048 0 -22.59(-2.11%)
Nov 06, 2012 1067 1076 1061 1070 0 +6.78(+0.64%)
Nov 05, 2012 1059 1074 1050 1064 0 +8.88(+0.84%)
Nov 02, 2012 1070 1084 1052 1055 0 -9.04(-0.85%)
Nov 01, 2012 1052 1076 1049 1064 0 +15.37(+1.47%)
Oct 31, 2012 1047 1060 1034 1048 0 +30.42(+2.99%)
Oct 26, 2012 1018 1018 1018 0 -17.87(-1.73%)
Oct 25, 2012 1044 1051 1023 1036 0 +6.56(+0.64%)
Oct 24, 2012 1018 1035 1012 1029 0 +12.75(+1.25%)
Oct 23, 2012 1008 1021 1001 1017 0 -12.28(-1.19%)
Oct 19, 2012 1052 1055 1023 1029 0 -27.83(-2.63%)
Oct 18, 2012 1055 1067 1041 1057 0 +13.69(+1.31%)
Oct 17, 2012 1052 1064 1039 1043 0 +3.33(+0.32%)
Oct 16, 2012 1023 1045 1014 1040 0 +25.16(+2.48%)
Oct 15, 2012 1014 1026 1006 1015 0 +4.18(+0.41%)
Oct 12, 2012 1016 1025 1001 1010 0 -1.54(-0.15%)
Oct 11, 2012 1013 1023 1006 1012 0 +10.54(+1.05%)
Oct 10, 2012 1009 1017 996.48 1001 0 -9.66(-0.96%)
Oct 09, 2012 1044 1051 1006 1011 0 -33.04(-3.16%)
Oct 08, 2012 1046 1054 1038 1044 0 -15.84(-1.49%)
Oct 06, 2012 1057 1085 1052 1060 0 +0.00(+0.00%)
Oct 05, 2012 1056 1085 1052 1060 0 +7.46(+0.71%)
Oct 04, 2012 1029 1059 1027 1052 0 +22.90(+2.22%)
Oct 03, 2012 1026 1032 1017 1030 0 +0.37(+0.04%)
Oct 02, 2012 1024 1032 1017 1029 0 +9.38(+0.92%)
Oct 01, 2012 1005 1033 999.54 1020 0 +4.75(+0.47%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
Sep 04, 2012 932.03 943.16 924.93 936.10 0 +4.50(+0.48%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
Aug 01, 2012 933.64 941.77 913.89 914.81 0 -6.38(-0.69%)
Jul 31, 2012 934.12 949.58 919.89 921.19 0 -36.67(-3.83%)
Jul 30, 2012 960.27 973.28 952.06 957.87 0 -6.94(-0.72%)
Jul 27, 2012 933.43 971.36 932.82 964.80 0 +37.25(+4.02%)
Jul 26, 2012 922.68 938.13 907.56 927.55 0 +27.81(+3.09%)
Jul 25, 2012 911.99 922.23 894.09 899.75 0 -0.52(-0.06%)
Jul 24, 2012 908.99 915.82 890.07 900.27 0 -13.76(-1.51%)
Jul 23, 2012 898.89 924.47 894.11 914.03 0 -26.70(-2.84%)
Jul 20, 2012 924.07 954.69 921.37 940.72 0 -0.37(-0.04%)
Jul 19, 2012 927.63 945.77 926.19 941.10 0 +11.76(+1.27%)
Jul 18, 2012 927.41 951.82 922.56 929.34 0 -2.97(-0.32%)
Jul 17, 2012 940.24 947.53 920.23 932.31 0 -2.38(-0.25%)
Jul 16, 2012 928.42 943.99 921.79 934.68 0 +8.13(+0.88%)
Jul 14, 2012 902.89 929.00 904.99 926.55 0 +0.00(+0.00%)
Jul 13, 2012 902.89 929.00 904.99 926.55 0 +18.97(+2.09%)
Jul 12, 2012 893.19 913.04 885.47 907.58 0 +6.65(+0.74%)
Jul 11, 2012 895.66 909.43 890.33 900.94 0 +9.09(+1.02%)
Jul 10, 2012 901.50 910.28 887.51 891.85 0 -4.55(-0.51%)
Jul 09, 2012 897.73 908.49 886.10 896.39 0 -0.09(-0.01%)
Jul 06, 2012 894.81 903.34 886.21 896.48 0 -19.96(-2.18%)
Jul 05, 2012 917.57 924.15 906.46 916.44 0 -21.17(-2.26%)
Jul 03, 2012 937.62 937.62 937.62 0 +0.14(+0.02%)
Jul 02, 2012 940.74 948.96 925.96 937.47 0 +8.42(+0.91%)
Jun 30, 2012 916.35 942.71 908.68 929.06 0 -0.75(-0.08%)
Jun 29, 2012 916.35 942.71 908.68 929.80 0 +51.13(+5.82%)
Jun 28, 2012 859.15 881.52 855.39 878.67 0 +10.59(+1.22%)
Jun 27, 2012 846.13 875.46 843.38 868.08 0 +21.91(+2.59%)
Jun 26, 2012 831.46 854.05 823.60 846.17 0 +11.62(+1.39%)
Jun 25, 2012 811.90 840.77 806.59 834.55 0 +2.79(+0.34%)
Jun 22, 2012 819.18 836.69 814.89 831.76 0 +12.83(+1.57%)
Jun 21, 2012 859.55 866.96 817.26 818.93 0 -41.10(-4.78%)
Jun 20, 2012 856.42 867.63 850.50 860.04 0 +2.93(+0.34%)
Jun 19, 2012 840.70 863.30 838.13 857.10 0 +26.73(+3.22%)
Jun 18, 2012 823.14 836.70 820.04 830.37 0 -2.39(-0.29%)
Jun 15, 2012 703.85 835.06 816.77 832.76 0 +26.54(+3.29%)
Jun 14, 2012 787.25 811.78 785.70 806.22 0 +10.45(+1.31%)
Jun 13, 2012 801.88 817.46 791.43 795.77 0 -15.64(-1.93%)
Jun 12, 2012 806.15 814.24 798.00 811.41 0 +10.77(+1.35%)
Jun 11, 2012 829.22 832.46 799.45 800.64 0 -11.49(-1.42%)
Jun 08, 2012 794.78 816.08 788.51 812.13 0 +10.49(+1.31%)
Jun 07, 2012 823.52 831.66 800.13 801.64 0 -6.80(-0.84%)
Jun 06, 2012 777.07 811.15 779.15 808.45 0 +42.76(+5.58%)
Jun 05, 2012 756.01 772.49 755.49 765.69 0 +1.23(+0.16%)
Jun 04, 2012 767.47 775.90 755.05 764.46 0 +1.92(+0.25%)
Jun 02, 2012 777.79 788.25 759.06 762.53 0 +0.00(+0.00%)
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.