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, 2017 1470 1473 1450 1456 0 -4.40(-0.30%)
May 30, 2017 1452 1466 1449 1461 0 +11.19(+0.77%)
May 26, 2017 1451 1456 1443 1450 0 -9.17(-0.63%)
May 25, 2017 1466 1471 1453 1459 0 -12.88(-0.88%)
May 24, 2017 1468 1478 1459 1472 0 -10.76(-0.73%)
May 23, 2017 1484 1488 1471 1482 0 +1.22(+0.08%)
May 22, 2017 1489 1494 1477 1481 0 -5.78(-0.39%)
May 19, 2017 1476 1494 1473 1487 0 +20.63(+1.41%)
May 18, 2017 1456 1474 1435 1466 0 -1.53(-0.10%)
May 17, 2017 1492 1493 1465 1468 0 -51.52(-3.39%)
May 16, 2017 1527 1530 1518 1519 0 -5.17(-0.34%)
May 15, 2017 1514 1529 1512 1525 0 +10.96(+0.72%)
May 12, 2017 1519 1523 1508 1514 0 -14.61(-0.96%)
May 11, 2017 1531 1535 1514 1528 0 -2.99(-0.20%)
May 10, 2017 1527 1536 1524 1531 0 +6.72(+0.44%)
May 09, 2017 1529 1534 1519 1525 0 +3.96(+0.26%)
May 08, 2017 1529 1531 1515 1521 0 -25.88(-1.67%)
May 05, 2017 1550 1554 1538 1546 0 +12.69(+0.83%)
May 04, 2017 1538 1542 1524 1534 0 +5.57(+0.36%)
May 03, 2017 1538 1541 1525 1528 0 -16.13(-1.04%)
May 02, 2017 1546 1554 1536 1544 0 +17.30(+1.13%)
May 01, 2017 1521 1535 1517 1527 0 +13.63(+0.90%)
Apr 28, 2017 1523 1524 1510 1513 0 -2.03(-0.13%)
Apr 27, 2017 1510 1520 1501 1515 0 +7.21(+0.48%)
Apr 26, 2017 1514 1518 1502 1508 0 +4.54(+0.30%)
Apr 25, 2017 1512 1518 1497 1504 0 -3.78(-0.25%)
Apr 24, 2017 1503 1518 1495 1507 0 +55.09(+3.79%)
Apr 21, 2017 1448 1456 1439 1452 0 +15.15(+1.05%)
Apr 20, 2017 1426 1442 1422 1437 0 +27.01(+1.92%)
Apr 19, 2017 1421 1426 1406 1410 0 +1.05(+0.07%)
Apr 18, 2017 1413 1419 1403 1409 0 -16.75(-1.17%)
Apr 17, 2017 1417 1426 1410 1426 0 +15.82(+1.12%)
Apr 13, 2017 1422 1431 1408 1410 0 -27.54(-1.92%)
Apr 12, 2017 1447 1449 1430 1438 0 -14.73(-1.01%)
Apr 11, 2017 1452 1456 1433 1452 0 +3.80(+0.26%)
Apr 10, 2017 1453 1458 1445 1449 0 -8.79(-0.60%)
Apr 07, 2017 1449 1462 1447 1457 0 +11.77(+0.81%)
Apr 06, 2017 1446 1455 1441 1446 0 +2.85(+0.20%)
Apr 05, 2017 1461 1471 1442 1443 0 -13.53(-0.93%)
Apr 04, 2017 1449 1459 1444 1456 0 +9.19(+0.64%)
Apr 03, 2017 1459 1464 1437 1447 0 -16.70(-1.14%)
Mar 31, 2017 1444 1470 1443 1464 0 +7.07(+0.49%)
Mar 30, 2017 1465 1472 1454 1457 0 -0.19(-0.01%)
Mar 29, 2017 1442 1459 1437 1457 0 +5.37(+0.37%)
Mar 28, 2017 1447 1462 1444 1452 0 +7.07(+0.49%)
Mar 27, 2017 1433 1449 1428 1444 0 -10.08(-0.69%)
Mar 24, 2017 1452 1467 1446 1455 0 -7.47(-0.51%)
Mar 23, 2017 1458 1474 1455 1462 0 +14.79(+1.02%)
Mar 22, 2017 1438 1453 1431 1447 0 -3.03(-0.21%)
Mar 21, 2017 1483 1485 1448 1450 0 -16.82(-1.15%)
Mar 20, 2017 1474 1479 1461 1467 0 +2.29(+0.16%)
Mar 17, 2017 1467 1472 1456 1465 0 -6.91(-0.47%)
Mar 16, 2017 1460 1477 1456 1472 0 +5.20(+0.35%)
Mar 15, 2017 1448 1468 1442 1466 0 +30.38(+2.12%)
Mar 14, 2017 1435 1442 1425 1436 0 -16.81(-1.16%)
Mar 13, 2017 1451 1456 1441 1453 0 +1.23(+0.08%)
Mar 10, 2017 1453 1457 1440 1452 0 +12.01(+0.83%)
Mar 09, 2017 1444 1450 1428 1440 0 -10.98(-0.76%)
Mar 08, 2017 1462 1470 1449 1451 0 -4.60(-0.32%)
Mar 07, 2017 1464 1470 1450 1455 0 -5.93(-0.41%)
Mar 06, 2017 1461 1466 1454 1461 0 -11.29(-0.77%)
Mar 03, 2017 1459 1479 1456 1472 0 +22.85(+1.58%)
Mar 02, 2017 1455 1464 1444 1450 0 -19.49(-1.33%)
Mar 01, 2017 1463 1476 1455 1469 0 +55.09(+3.90%)
Feb 28, 2017 1426 1435 1404 1414 0 -16.95(-1.18%)
Feb 27, 2017 1397 1440 1392 1431 0 +33.98(+2.43%)
Feb 24, 2017 1383 1403 1377 1397 0 -14.98(-1.06%)
Feb 23, 2017 1462 1464 1405 1412 0 -41.51(-2.86%)
Feb 22, 2017 1455 1464 1443 1453 0 -16.06(-1.09%)
Feb 21, 2017 1449 1472 1444 1470 0 +42.83(+3.00%)
Feb 17, 2017 1427 1427 1427 1427 0 -12.06(-0.84%)
Feb 16, 2017 1459 1463 1432 1439 0 -10.32(-0.71%)
Feb 15, 2017 1439 1456 1435 1449 0 +0.90(+0.06%)
Feb 14, 2017 1446 1455 1433 1448 0 -13.77(-0.94%)
Feb 13, 2017 1464 1476 1454 1462 0 +10.06(+0.69%)
Feb 10, 2017 1451 1461 1444 1452 0 +14.60(+1.02%)
Feb 09, 2017 1418 1444 1413 1437 0 +14.38(+1.01%)
Feb 08, 2017 1422 1431 1411 1423 0 -8.28(-0.58%)
Feb 07, 2017 1440 1450 1426 1431 0 -26.78(-1.84%)
Feb 06, 2017 1469 1471 1450 1458 0 -27.51(-1.85%)
Feb 03, 2017 1497 1502 1480 1485 0 +2.14(+0.14%)
Feb 02, 2017 1482 1496 1476 1483 0 +2.71(+0.18%)
Feb 01, 2017 1487 1496 1465 1481 0 +19.88(+1.36%)
Jan 31, 2017 1480 1488 1451 1461 0 -17.95(-1.21%)
Jan 30, 2017 1482 1485 1464 1479 0 -13.19(-0.88%)
Jan 27, 2017 1497 1508 1482 1492 0 -8.42(-0.56%)
Jan 26, 2017 1512 1518 1491 1500 0 -28.23(-1.85%)
Jan 25, 2017 1521 1539 1502 1529 0 +41.46(+2.79%)
Jan 24, 2017 1471 1500 1467 1487 0 +28.90(+1.98%)
Jan 23, 2017 1454 1464 1438 1458 0 +8.27(+0.57%)
Jan 20, 2017 1425 1453 1419 1450 0 +43.73(+3.11%)
Jan 19, 2017 1407 1416 1397 1406 0 -6.52(-0.46%)
Jan 18, 2017 1407 1425 1404 1413 0 -0.69(-0.05%)
Jan 17, 2017 1408 1425 1393 1413 0 -2.06(-0.15%)
Jan 13, 2017 1415 1415 1415 1415 0 +10.36(+0.74%)
Jan 12, 2017 1401 1410 1385 1405 0 +7.88(+0.56%)
Jan 11, 2017 1390 1399 1377 1397 0 +15.97(+1.16%)
Jan 10, 2017 1389 1392 1378 1381 0 +4.31(+0.31%)
Jan 09, 2017 1383 1388 1374 1377 0 -13.48(-0.97%)
Jan 06, 2017 1392 1398 1386 1390 0 -4.81(-0.34%)
Jan 05, 2017 1396 1404 1389 1395 0 +7.29(+0.53%)
Jan 04, 2017 1380 1389 1369 1388 0 +10.30(+0.75%)
Jan 03, 2017 1394 1406 1370 1378 0 -19.97(-1.43%)
Dec 30, 2016 1398 1398 1398 1398 0 +15.27(+1.10%)
Dec 29, 2016 1387 1396 1378 1382 0 +7.85(+0.57%)
Dec 28, 2016 1390 1393 1373 1374 0 -5.79(-0.42%)
Dec 27, 2016 1371 1384 1367 1380 0 +15.90(+1.17%)
Dec 23, 2016 1364 1364 1364 1364 0 +6.00(+0.44%)
Dec 22, 2016 1373 1378 1355 1358 0 -18.98(-1.38%)
Dec 21, 2016 1377 1385 1371 1377 0 +1.04(+0.08%)
Dec 20, 2016 1362 1383 1358 1376 0 +7.36(+0.54%)
Dec 19, 2016 1366 1377 1361 1369 0 -3.29(-0.24%)
Dec 16, 2016 1387 1391 1366 1372 0 -10.16(-0.73%)
Dec 15, 2016 1386 1391 1374 1382 0 +1.37(+0.10%)
Dec 14, 2016 1408 1416 1378 1381 0 -31.63(-2.24%)
Dec 13, 2016 1427 1437 1410 1413 0 -5.93(-0.42%)
Dec 12, 2016 1426 1440 1413 1419 0 -8.94(-0.63%)
Dec 09, 2016 1430 1439 1413 1428 0 -3.78(-0.26%)
Dec 08, 2016 1423 1442 1414 1431 0 +2.28(+0.16%)
Dec 07, 2016 1408 1433 1401 1429 0 +34.41(+2.47%)
Dec 06, 2016 1376 1397 1369 1395 0 +30.72(+2.25%)
Dec 05, 2016 1361 1372 1350 1364 0 +17.51(+1.30%)
Dec 02, 2016 1340 1358 1336 1346 0 -0.38(-0.03%)
Dec 01, 2016 1350 1363 1340 1347 0 -7.02(-0.52%)
Nov 30, 2016 1366 1376 1346 1354 0 +11.26(+0.84%)
Nov 29, 2016 1336 1354 1334 1343 0 +3.96(+0.30%)
Nov 28, 2016 1359 1368 1336 1339 0 -39.10(-2.84%)
Nov 25, 2016 1368 1378 1361 1378 0 +31.08(+2.31%)
Nov 23, 2016 1347 1347 1347 1347 0 -10.53(-0.78%)
Nov 22, 2016 1373 1375 1348 1357 0 -5.57(-0.41%)
Nov 21, 2016 1364 1381 1355 1363 0 +8.47(+0.63%)
Nov 18, 2016 1364 1375 1348 1354 0 -26.20(-1.90%)
Nov 17, 2016 1368 1388 1360 1380 0 +20.97(+1.54%)
Nov 16, 2016 1353 1364 1343 1359 0 -20.65(-1.50%)
Nov 15, 2016 1377 1388 1369 1380 0 -1.72(-0.12%)
Nov 14, 2016 1381 1395 1366 1382 0 +13.89(+1.02%)
Nov 11, 2016 1382 1387 1351 1368 0 -19.50(-1.41%)
Nov 10, 2016 1431 1441 1375 1387 0 -24.29(-1.72%)
Nov 09, 2016 1409 1427 1378 1412 0 +40.90(+2.98%)
Nov 08, 2016 1363 1391 1359 1371 0 +11.55(+0.85%)
Nov 07, 2016 1349 1362 1342 1359 0 +48.28(+3.68%)
Nov 04, 2016 1311 1340 1302 1311 0 -0.60(-0.05%)
Nov 03, 2016 1318 1329 1304 1312 0 -6.29(-0.48%)
Nov 02, 2016 1314 1333 1311 1318 0 -0.41(-0.03%)
Nov 01, 2016 1335 1345 1308 1318 0 -20.94(-1.56%)
Oct 31, 2016 1344 1349 1335 1339 0 -1.71(-0.13%)
Oct 28, 2016 1344 1362 1327 1341 0 -11.53(-0.85%)
Oct 27, 2016 1368 1371 1335 1352 0 -8.85(-0.65%)
Oct 26, 2016 1354 1370 1350 1361 0 -6.52(-0.48%)
Oct 25, 2016 1384 1389 1364 1368 0 -13.15(-0.95%)
Oct 24, 2016 1384 1393 1361 1381 0 +7.43(+0.54%)
Oct 21, 2016 1359 1380 1355 1374 0 +10.66(+0.78%)
Oct 20, 2016 1352 1371 1342 1363 0 +0.41(+0.03%)
Oct 19, 2016 1362 1373 1353 1362 0 -3.29(-0.24%)
Oct 18, 2016 1367 1375 1357 1366 0 +26.97(+2.01%)
Oct 17, 2016 1328 1344 1325 1339 0 +10.20(+0.77%)
Oct 14, 2016 1338 1348 1327 1329 0 -1.93(-0.15%)
Oct 13, 2016 1304 1334 1298 1331 0 +7.74(+0.59%)
Oct 12, 2016 1320 1330 1311 1323 0 -9.93(-0.75%)
Oct 11, 2016 1349 1355 1328 1333 0 -31.77(-2.33%)
Oct 10, 2016 1350 1369 1345 1365 0 +34.90(+2.62%)
Oct 07, 2016 1330 1330 1320 1330 0 -22.26(-1.65%)
Oct 06, 2016 1337 1354 1332 1352 0 +11.35(+0.85%)
Oct 05, 2016 1339 1350 1331 1341 0 +4.73(+0.35%)
Oct 04, 2016 1352 1353 1331 1336 0 +26.77(+2.05%)
Sep 26, 2016 1318 1322 1306 1309 0 -16.82(-1.27%)
Sep 23, 2016 1323 1338 1319 1326 0 -6.31(-0.47%)
Sep 22, 2016 1332 1345 1320 1332 0 +29.59(+2.27%)
Sep 21, 2016 1294 1303 1278 1303 0 +19.24(+1.50%)
Sep 20, 2016 1296 1299 1278 1283 0 -0.55(-0.04%)
Sep 19, 2016 1294 1300 1278 1284 0 +15.85(+1.25%)
Sep 16, 2016 1304 1306 1266 1268 0 -46.99(-3.57%)
Sep 15, 2016 1307 1318 1295 1315 0 +12.86(+0.99%)
Sep 14, 2016 1311 1316 1297 1302 0 +0.11(+0.01%)
Sep 13, 2016 1317 1321 1296 1302 0 -28.41(-2.14%)
Sep 12, 2016 1296 1333 1291 1330 0 +34.95(+2.70%)
Sep 09, 2016 1338 1339 1287 1296 0 -56.88(-4.21%)
Sep 08, 2016 1375 1378 1351 1352 0 -18.67(-1.36%)
Sep 07, 2016 1376 1384 1360 1371 0 -9.20(-0.67%)
Sep 06, 2016 1388 1392 1373 1380 0 +5.01(+0.36%)
Sep 02, 2016 1375 1375 1375 1375 0 +11.71(+0.86%)
Sep 01, 2016 1357 1373 1351 1364 0 -0.31(-0.02%)
Aug 31, 2016 1359 1372 1344 1364 0 -7.74(-0.56%)
Aug 30, 2016 1379 1382 1362 1372 0 -7.36(-0.53%)
Aug 29, 2016 1377 1391 1365 1379 0 +20.45(+1.51%)
Aug 26, 2016 1373 1386 1339 1358 0 +0.55(+0.04%)
Aug 25, 2016 1377 1380 1354 1358 0 +6.31(+0.47%)
Aug 24, 2016 1357 1361 1344 1352 0 -11.13(-0.82%)
Aug 23, 2016 1373 1383 1360 1363 0 -8.99(-0.66%)
Aug 22, 2016 1355 1375 1350 1372 0 +7.12(+0.52%)
Aug 19, 2016 1359 1374 1351 1365 0 -19.47(-1.41%)
Aug 18, 2016 1382 1390 1369 1384 0 +5.82(+0.42%)
Aug 17, 2016 1382 1384 1360 1378 0 +10.77(+0.79%)
Aug 16, 2016 1364 1378 1354 1368 0 +13.42(+0.99%)
Aug 15, 2016 1353 1367 1348 1354 0 +19.61(+1.47%)
Aug 12, 2016 1337 1346 1329 1334 0 +10.31(+0.78%)
Aug 11, 2016 1312 1332 1309 1324 0 +15.34(+1.17%)
Aug 10, 2016 1300 1313 1291 1309 0 +20.06(+1.56%)
Aug 09, 2016 1275 1296 1270 1289 0 +17.75(+1.40%)
Aug 08, 2016 1266 1280 1262 1271 0 +8.54(+0.68%)
Aug 05, 2016 1248 1268 1244 1262 0 +19.03(+1.53%)
Aug 04, 2016 1239 1252 1233 1243 0 -3.35(-0.27%)
Aug 03, 2016 1231 1248 1229 1247 0 +9.58(+0.77%)
Aug 02, 2016 1251 1254 1228 1237 0 -15.35(-1.23%)
Aug 01, 2016 1261 1266 1245 1253 0 -16.41(-1.29%)
Jul 29, 2016 1260 1277 1246 1269 0 +16.57(+1.32%)
Jul 28, 2016 1243 1261 1233 1252 0 +13.50(+1.09%)
Jul 27, 2016 1243 1264 1234 1239 0 +13.73(+1.12%)
Jul 26, 2016 1221 1227 1211 1225 0 +10.03(+0.83%)
Jul 25, 2016 1207 1220 1204 1215 0 +1.45(+0.12%)
Jul 22, 2016 1213 1223 1206 1214 0 +16.28(+1.36%)
Jul 21, 2016 1200 1211 1191 1197 0 -8.31(-0.69%)
Jul 20, 2016 1194 1212 1190 1206 0 +15.46(+1.30%)
Jul 19, 2016 1199 1206 1186 1190 0 -22.27(-1.84%)
Jul 18, 2016 1189 1215 1186 1213 0 +17.45(+1.46%)
Jul 15, 2016 1192 1198 1189 1195 0 -10.59(-0.88%)
Jul 14, 2016 1205 1215 1196 1206 0 +18.63(+1.57%)
Jul 13, 2016 1208 1214 1183 1187 0 -1.19(-0.10%)
Jul 12, 2016 1180 1195 1177 1188 0 +21.33(+1.83%)
Jul 11, 2016 1163 1176 1157 1167 0 +26.46(+2.32%)
Jul 08, 2016 1140 1146 1126 1140 0 +26.06(+2.34%)
Jul 07, 2016 1118 1128 1102 1114 0 +1.46(+0.13%)
Jul 06, 2016 1113 1113 1113 1113 0 +7.08(+0.64%)
Jul 05, 2016 1122 1125 1101 1106 0 -57.96(-4.98%)
Jul 01, 2016 1164 1164 1164 1164 0 -0.57(-0.05%)
Jun 30, 2016 1132 1165 1124 1164 0 +35.23(+3.12%)
Jun 29, 2016 1108 1138 1105 1129 0 +37.12(+3.40%)
Jun 28, 2016 1078 1099 1071 1092 0 +43.18(+4.12%)
Jun 27, 2016 1065 1073 1029 1049 0 -76.93(-6.83%)
Jun 24, 2016 1113 1152 1107 1126 0 -116.91(-9.41%)
Jun 23, 2016 1228 1244 1219 1243 0 +47.92(+4.01%)
Jun 22, 2016 1204 1207 1192 1195 0 +1.89(+0.16%)
Jun 21, 2016 1197 1206 1186 1193 0 -4.02(-0.34%)
Jun 20, 2016 1203 1210 1196 1197 0 +39.26(+3.39%)
Jun 17, 2016 1150 1161 1143 1158 0 +17.18(+1.51%)
Jun 16, 2016 1121 1143 1110 1140 0 -0.34(-0.03%)
Jun 15, 2016 1136 1153 1131 1141 0 +11.41(+1.01%)
Jun 14, 2016 1142 1148 1123 1129 0 -16.49(-1.44%)
Jun 13, 2016 1151 1163 1143 1146 0 -29.59(-2.52%)
Jun 10, 2016 1186 1191 1170 1175 0 -40.87(-3.36%)
Jun 09, 2016 1227 1231 1215 1216 0 -30.94(-2.48%)
Jun 08, 2016 1236 1257 1234 1247 0 +22.78(+1.86%)
Jun 07, 2016 1210 1228 1208 1224 0 +21.71(+1.80%)
Jun 06, 2016 1192 1210 1185 1203 0 +9.53(+0.80%)
Jun 03, 2016 1185 1197 1176 1193 0 +10.03(+0.85%)
Jun 02, 2016 1187 1193 1174 1183 0 -9.89(-0.83%)
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.