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, 2020 573.20 579.91 548.67 563.08 0 -15.74(-2.72%)
Jul 30, 2020 590.80 603.82 558.75 578.81 0 -18.05(-3.02%)
Jul 29, 2020 540.64 604.90 525.81 596.86 0 +63.58(+11.92%)
Jul 28, 2020 549.71 562.54 527.48 533.28 0 -18.80(-3.41%)
Jul 27, 2020 547.52 560.07 540.36 552.08 0 +9.39(+1.73%)
Jul 24, 2020 546.93 553.89 536.67 542.69 0 -7.40(-1.35%)
Jul 23, 2020 551.30 557.92 537.58 550.09 0 -0.57(-0.10%)
Jul 22, 2020 538.20 555.24 534.55 550.66 0 +10.38(+1.92%)
Jul 21, 2020 520.50 550.06 513.22 540.29 0 +24.12(+4.67%)
Jul 20, 2020 509.34 518.93 504.93 516.16 0 +5.51(+1.08%)
Jul 17, 2020 513.44 522.85 503.12 510.65 0 -1.73(-0.34%)
Jul 16, 2020 503.25 515.06 490.31 512.38 0 +8.43(+1.67%)
Jul 15, 2020 491.89 510.75 488.32 503.95 0 +21.41(+4.44%)
Jul 14, 2020 477.26 488.47 468.51 482.54 0 +4.58(+0.96%)
Jul 13, 2020 471.40 490.54 468.69 477.97 0 +11.60(+2.49%)
Jul 10, 2020 478.51 483.99 462.80 466.37 0 -10.05(-2.11%)
Jul 09, 2020 488.64 495.36 470.87 476.43 0 -15.54(-3.16%)
Jul 08, 2020 467.05 497.29 460.94 491.96 0 +22.81(+4.86%)
Jul 07, 2020 473.28 481.47 467.19 469.15 0 -8.65(-1.81%)
Jul 06, 2020 479.40 486.67 473.79 477.80 0 +4.96(+1.05%)
Jul 02, 2020 476.32 485.35 470.51 472.84 0 +3.44(+0.73%)
Jul 01, 2020 468.75 481.01 464.20 469.40 0 -1.47(-0.31%)
Jun 30, 2020 468.48 476.48 458.03 470.86 0 -1.53(-0.32%)
Jun 29, 2020 449.25 474.52 443.52 472.40 0 +27.67(+6.22%)
Jun 26, 2020 454.65 458.89 438.92 444.72 0 -13.04(-2.85%)
Jun 25, 2020 448.92 467.94 447.86 457.76 0 +5.05(+1.12%)
Jun 24, 2020 462.95 468.67 442.99 452.71 0 -14.62(-3.13%)
Jun 23, 2020 464.72 477.09 457.58 467.33 0 +9.71(+2.12%)
Jun 22, 2020 451.55 462.66 441.03 457.62 0 +5.14(+1.14%)
Jun 19, 2020 448.67 461.65 438.46 452.48 0 +8.13(+1.83%)
Jun 18, 2020 450.74 459.85 437.23 444.35 0 -12.24(-2.68%)
Jun 17, 2020 476.64 482.28 452.99 456.59 0 -19.87(-4.17%)
Jun 16, 2020 475.26 484.27 464.75 476.46 0 +17.33(+3.77%)
Jun 15, 2020 434.62 467.48 424.12 459.13 0 +14.31(+3.22%)
Jun 12, 2020 465.02 471.01 436.77 444.83 0 -0.97(-0.22%)
Jun 11, 2020 459.02 472.60 440.71 445.80 0 -27.38(-5.79%)
Jun 10, 2020 507.19 512.69 468.33 473.18 0 -29.25(-5.82%)
Jun 09, 2020 532.07 535.20 494.87 502.43 0 -33.02(-6.17%)
Jun 08, 2020 515.78 548.52 511.84 535.45 0 +31.19(+6.18%)
Jun 05, 2020 471.77 508.63 466.99 504.27 0 +41.71(+9.02%)
Jun 04, 2020 466.18 473.28 456.93 462.56 0 -5.29(-1.13%)
Jun 03, 2020 469.11 477.61 461.36 467.85 0 +5.02(+1.09%)
Jun 02, 2020 449.49 464.98 443.78 462.82 0 +20.33(+4.60%)
Jun 01, 2020 449.12 457.75 438.71 442.49 0 -6.54(-1.46%)
May 29, 2020 446.34 456.62 435.05 449.03 0 +6.83(+1.54%)
May 28, 2020 455.55 466.40 437.25 442.20 0 -36.25(-7.58%)
May 27, 2020 468.57 484.35 454.24 478.46 0 +17.24(+3.74%)
May 26, 2020 477.08 486.77 459.21 461.22 0 -1.75(-0.38%)
May 22, 2020 458.65 472.05 446.10 462.96 0 +0.93(+0.20%)
May 21, 2020 459.93 471.86 454.33 462.04 0 -0.44(-0.09%)
May 20, 2020 461.58 477.15 454.92 462.47 0 +10.98(+2.43%)
May 19, 2020 450.99 465.08 441.02 451.49 0 -1.12(-0.25%)
May 18, 2020 437.91 459.75 428.93 452.61 0 +32.31(+7.69%)
May 15, 2020 435.44 442.92 413.65 420.30 0 -16.13(-3.70%)
May 14, 2020 437.50 456.63 417.68 436.43 0 -4.80(-1.09%)
May 13, 2020 471.89 478.16 428.48 441.23 0 -31.29(-6.62%)
May 12, 2020 479.28 490.98 463.39 472.52 0 -3.26(-0.69%)
May 11, 2020 481.49 486.39 467.55 475.78 0 -11.16(-2.29%)
May 08, 2020 457.72 488.72 451.16 486.94 0 +35.66(+7.90%)
May 07, 2020 458.51 462.43 444.83 451.28 0 -1.69(-0.37%)
May 06, 2020 464.93 470.26 447.57 452.97 0 -3.48(-0.76%)
May 05, 2020 463.24 480.96 452.19 456.45 0 +4.82(+1.07%)
May 04, 2020 465.82 469.31 438.73 451.63 0 -15.13(-3.24%)
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.