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 (%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
Jul 21, 2009 1187 1192 1162 1180 0 +132.42(+12.65%)
Jun 26, 2009 1033 1055 1015 1047 0 +11.63(+1.12%)
Jun 25, 2009 1019 1039 1000 1036 0 +25.58(+2.53%)
Jun 24, 2009 1009 1023 997.16 1010 0 +7.69(+0.77%)
Jun 23, 2009 1008 1017 990.30 1002 0 -4.01(-0.40%)
Jun 22, 2009 1036 1047 993.83 1006 0 -40.48(-3.87%)
Jun 19, 2009 1046 1061 1024 1047 0 +15.41(+1.49%)
Jun 18, 2009 1019 1040 1007 1031 0 +9.39(+0.92%)
Jun 17, 2009 1020 1037 1006 1022 0 -0.82(-0.08%)
Jun 16, 2009 1045 1049 1019 1023 0 -14.65(-1.41%)
Jun 15, 2009 1051 1059 1019 1037 0 -15.96(-1.52%)
Jun 12, 2009 1053 1059 1031 1053 0 -6.94(-0.65%)
Jun 11, 2009 1049 1077 1040 1060 0 +16.49(+1.58%)
Jun 10, 2009 1069 1081 1024 1044 0 -15.87(-1.50%)
Jun 09, 2009 1051 1078 1037 1060 0 +15.18(+1.45%)
Jun 08, 2009 1042 1059 1026 1045 0 -6.21(-0.59%)
Jun 05, 2009 1053 1066 1035 1051 0 +0.08(+0.01%)
Jun 04, 2009 1033 1059 1024 1051 0 +17.69(+1.71%)
Jun 03, 2009 1040 1055 1019 1033 0 -8.38(-0.80%)
Jun 02, 2009 1006 1049 989.78 1041 0 +30.62(+3.03%)
Jun 01, 2009 979.57 1021 972.72 1011 0 +36.24(+3.72%)
May 29, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
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.