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, 2012 701.01 716.41 697.06 704.80 0 +2.90(+0.41%)
Jul 30, 2012 698.10 713.46 689.29 701.90 0 +4.25(+0.61%)
Jul 27, 2012 673.08 705.21 669.10 697.65 0 +21.00(+3.10%)
Jul 26, 2012 678.59 688.61 659.81 676.65 0 +10.94(+1.64%)
Jul 25, 2012 673.10 679.02 640.96 665.71 0 -33.66(-4.81%)
Jul 24, 2012 714.90 716.92 689.27 699.37 0 -14.90(-2.09%)
Jul 23, 2012 719.21 724.16 703.01 714.26 0 -23.25(-3.15%)
Jul 20, 2012 745.68 755.97 733.14 737.51 0 -15.13(-2.01%)
Jul 19, 2012 746.72 759.24 741.71 752.64 0 +9.82(+1.32%)
Jul 18, 2012 719.88 750.84 717.64 742.83 0 +21.08(+2.92%)
Jul 17, 2012 722.56 732.67 703.48 721.74 0 +1.75(+0.24%)
Jul 16, 2012 731.46 737.28 714.29 719.99 0 -19.60(-2.65%)
Jul 14, 2012 728.46 749.20 726.51 739.59 0 +0.00(+0.00%)
Jul 13, 2012 728.46 749.20 726.51 739.59 0 +15.33(+2.12%)
Jul 12, 2012 726.85 731.97 710.75 724.26 0 -10.95(-1.49%)
Jul 11, 2012 728.77 747.01 719.47 735.21 0 +5.67(+0.78%)
Jul 10, 2012 746.93 755.44 724.52 729.54 0 -12.39(-1.67%)
Jul 09, 2012 748.21 755.79 734.02 741.93 0 -12.39(-1.64%)
Jul 06, 2012 790.54 794.32 748.19 754.32 0 -47.15(-5.88%)
Jul 05, 2012 789.23 811.53 785.92 801.48 0 +5.92(+0.74%)
Jul 03, 2012 795.55 795.55 795.55 0 +20.52(+2.65%)
Jul 02, 2012 777.44 783.87 760.42 775.04 0 -0.99(-0.13%)
Jun 30, 2012 761.07 806.20 758.59 776.03 0 -0.09(-0.01%)
Jun 29, 2012 761.07 806.20 758.59 776.11 0 +27.98(+3.74%)
Jun 28, 2012 742.26 756.47 732.66 748.13 0 -2.65(-0.35%)
Jun 27, 2012 741.64 758.78 738.45 750.78 0 +11.64(+1.57%)
Jun 26, 2012 735.62 754.12 732.57 739.15 0 +1.14(+0.15%)
Jun 25, 2012 738.72 747.17 722.25 738.01 0 -14.00(-1.86%)
Jun 22, 2012 753.35 770.46 743.74 752.01 0 -3.18(-0.42%)
Jun 21, 2012 775.20 781.40 751.22 755.19 0 -18.82(-2.43%)
Jun 20, 2012 761.25 780.39 753.49 774.01 0 +11.95(+1.57%)
Jun 19, 2012 762.64 776.27 752.52 762.06 0 +2.90(+0.38%)
Jun 18, 2012 749.26 765.52 744.37 759.15 0 +0.86(+0.11%)
Jun 15, 2012 745.30 764.00 738.80 758.30 0 +10.26(+1.37%)
Jun 14, 2012 732.38 753.35 722.75 748.04 0 +10.80(+1.46%)
Jun 13, 2012 741.45 751.54 730.90 737.24 0 -10.07(-1.35%)
Jun 12, 2012 735.74 752.16 730.60 747.31 0 -13.20(-1.74%)
Jun 11, 2012 764.14 819.11 751.64 760.50 0 -41.05(-5.12%)
Jun 08, 2012 797.43 810.20 788.64 801.55 0 +3.48(+0.44%)
Jun 07, 2012 792.42 849.22 793.79 798.08 0 -32.03(-3.86%)
Jun 06, 2012 764.10 840.10 803.83 830.11 0 +27.20(+3.39%)
Jun 05, 2012 765.72 807.56 757.48 802.91 0 +39.44(+5.17%)
Jun 04, 2012 775.92 787.32 755.59 763.48 0 -12.09(-1.56%)
Jun 02, 2012 783.98 798.12 768.87 775.56 0 +0.00(+0.00%)
Jun 01, 2012 783.98 798.12 768.87 775.56 0 -34.12(-4.21%)
May 31, 2012 817.85 824.42 793.22 809.68 0 -8.43(-1.03%)
May 30, 2012 816.85 823.50 800.61 818.11 0 -8.91(-1.08%)
May 29, 2012 800.28 835.59 789.79 827.02 0 +33.93(+4.28%)
May 25, 2012 793.09 793.09 793.09 0 +0.62(+0.08%)
May 24, 2012 810.46 816.98 779.94 792.47 0 -17.53(-2.16%)
May 23, 2012 805.43 817.34 793.90 810.00 0 -3.79(-0.47%)
May 22, 2012 821.98 835.50 805.59 813.78 0 -11.25(-1.36%)
May 21, 2012 794.24 832.13 787.26 825.04 0 +33.16(+4.19%)
May 18, 2012 814.87 822.04 787.32 791.88 0 -24.22(-2.97%)
May 17, 2012 823.83 834.39 810.04 816.10 0 -9.29(-1.13%)
May 16, 2012 851.03 865.93 821.58 825.39 0 -22.12(-2.61%)
May 15, 2012 856.84 870.96 845.06 847.52 0 -9.65(-1.13%)
May 14, 2012 845.43 864.82 835.51 857.17 0 -1.75(-0.20%)
May 11, 2012 840.62 881.32 831.58 858.92 0 +10.26(+1.21%)
May 10, 2012 869.71 875.96 833.92 848.65 0 -18.83(-2.17%)
May 09, 2012 856.32 871.61 844.85 867.49 0 +0.13(+0.02%)
May 08, 2012 859.86 870.04 844.57 867.35 0 +1.11(+0.13%)
May 07, 2012 870.39 877.27 860.33 866.24 0 -11.65(-1.33%)
May 04, 2012 894.09 895.81 872.45 877.89 0 -21.09(-2.35%)
May 03, 2012 908.81 919.34 893.11 898.99 0 -12.50(-1.37%)
May 02, 2012 942.52 946.39 898.02 911.48 0 -39.95(-4.20%)
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.