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 (%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
May 01, 2014 988.13 1003 974.05 987.11 0 +0.23(+0.02%)
Apr 30, 2014 969.87 995.08 962.48 986.88 0 +17.36(+1.79%)
Apr 29, 2014 968.42 984.02 961.97 969.52 0 +3.97(+0.41%)
Apr 28, 2014 973.54 983.18 951.00 965.55 0 -10.85(-1.11%)
Apr 25, 2014 984.57 991.57 969.38 976.40 0 -13.40(-1.35%)
Apr 24, 2014 1024 1028 973.15 989.80 0 -28.12(-2.76%)
Apr 23, 2014 1015 1024 1008 1018 0 +0.53(+0.05%)
Apr 22, 2014 1011 1024 1005 1017 0 +6.25(+0.62%)
Apr 21, 2014 1007 1024 1006 1011 0 +3.29(+0.33%)
Apr 17, 2014 1008 1008 1008 0 +17.82(+1.80%)
Apr 16, 2014 996.91 1002 983.59 990.03 0 -0.54(-0.06%)
Apr 15, 2014 995.57 1007 977.90 990.57 0 -1.84(-0.19%)
Apr 14, 2014 1010 1017 986.83 992.41 0 -7.86(-0.79%)
Apr 11, 2014 1000 1020 992.49 1000 0 -8.20(-0.81%)
Apr 10, 2014 1034 1041 1004 1008 0 -27.48(-2.65%)
Apr 09, 2014 1025 1043 1024 1036 0 +11.81(+1.15%)
Apr 08, 2014 1018 1034 1011 1024 0 +7.69(+0.76%)
Apr 07, 2014 1028 1042 1009 1016 0 -15.39(-1.49%)
Apr 04, 2014 1071 1079 1028 1032 0 -31.29(-2.94%)
Apr 03, 2014 1073 1078 1056 1063 0 -1.53(-0.14%)
Apr 02, 2014 1063 1074 1057 1065 0 -0.40(-0.04%)
Apr 01, 2014 1058 1070 1051 1065 0 +10.56(+1.00%)
Mar 31, 2014 1034 1060 1030 1054 0 +27.17(+2.64%)
Mar 28, 2014 1027 1046 1017 1027 0 +0.87(+0.08%)
Mar 27, 2014 1035 1051 1023 1026 0 -13.02(-1.25%)
Mar 26, 2014 1053 1061 1033 1039 0 -8.23(-0.79%)
Mar 25, 2014 1042 1056 1034 1048 0 +9.97(+0.96%)
Mar 24, 2014 1046 1054 1022 1038 0 -6.23(-0.60%)
Mar 21, 2014 1057 1063 1040 1044 0 -9.69(-0.92%)
Mar 20, 2014 1037 1059 1037 1054 0 +11.35(+1.09%)
Mar 19, 2014 1049 1056 1035 1042 0 -3.97(-0.38%)
Mar 18, 2014 1035 1051 1033 1046 0 +10.37(+1.00%)
Mar 17, 2014 1035 1047 1028 1036 0 +4.75(+0.46%)
Mar 14, 2014 1034 1046 1020 1031 0 -3.02(-0.29%)
Mar 13, 2014 1054 1063 1030 1034 0 -19.86(-1.88%)
Mar 12, 2014 1045 1060 1039 1054 0 +7.87(+0.75%)
Mar 11, 2014 1061 1064 1041 1046 0 -13.77(-1.30%)
Mar 10, 2014 1063 1069 1052 1060 0 -6.36(-0.60%)
Mar 07, 2014 1074 1081 1055 1066 0 +11.75(+1.11%)
Mar 06, 2014 1054 1063 1040 1055 0 -1.69(-0.16%)
Mar 05, 2014 1055 1068 1049 1056 0 +1.48(+0.14%)
Mar 04, 2014 1045 1070 1037 1055 0 +18.98(+1.83%)
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.