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 (%)
Aug 31, 2010 793.48 811.12 787.65 797.29 0 +6.73(+0.85%)
Aug 30, 2010 801.86 808.88 789.29 790.56 0 -16.35(-2.03%)
Aug 27, 2010 802.80 811.95 783.06 806.91 0 +16.03(+2.03%)
Aug 26, 2010 792.43 806.24 784.37 790.88 0 -2.10(-0.26%)
Aug 25, 2010 767.22 797.21 763.73 792.97 0 +12.25(+1.57%)
Aug 24, 2010 777.48 796.07 760.39 780.72 0 -90.89(-10.43%)
Aug 23, 2010 889.00 896.33 866.66 871.62 0 -11.35(-1.29%)
Aug 20, 2010 886.10 888.91 871.91 882.97 0 -13.52(-1.51%)
Aug 19, 2010 914.79 918.61 890.65 896.49 0 -42.96(-4.57%)
Aug 18, 2010 941.62 948.29 925.58 939.46 0 +1.72(+0.18%)
Aug 17, 2010 934.02 949.64 931.62 937.74 0 +18.89(+2.06%)
Aug 16, 2010 908.28 927.98 908.51 918.85 0 +8.21(+0.90%)
Aug 13, 2010 908.62 931.99 907.25 910.64 0 -15.99(-1.73%)
Aug 12, 2010 929.28 937.96 919.36 926.63 0 -27.47(-2.88%)
Aug 11, 2010 971.65 980.70 951.50 954.10 0 -47.40(-4.73%)
Aug 10, 2010 940.30 1011 989.32 1002 0 -9.78(-0.97%)
Aug 09, 2010 1013 1029 1006 1011 0 -0.93(-0.09%)
Aug 06, 2010 1010 1019 997.10 1012 0 -2.89(-0.28%)
Aug 05, 2010 1011 1021 1006 1015 0 -5.05(-0.50%)
Aug 04, 2010 1017 1023 1007 1020 0 -1.63(-0.16%)
Aug 03, 2010 1031 1036 1014 1022 0 -14.76(-1.42%)
Aug 02, 2010 1021 1039 1014 1037 0 +36.09(+3.61%)
Jul 30, 2010 1000 1006 973.17 1000 0 +3.32(+0.33%)
Jul 29, 2010 1022 1028 990.21 997.13 0 -9.12(-0.91%)
Jul 28, 2010 1012 1025 998.95 1006 0 -20.96(-2.04%)
Jul 27, 2010 1053 1060 1019 1027 0 -18.32(-1.75%)
Jul 26, 2010 1036 1051 1023 1046 0 +15.81(+1.54%)
Jul 23, 2010 1021 1034 1010 1030 0 -1.72(-0.17%)
Jul 22, 2010 1013 1038 1003 1031 0 +43.05(+4.36%)
Jul 21, 2010 1007 1014 981.54 988.39 0 -16.23(-1.62%)
Jul 20, 2010 960.85 1006 956.04 1005 0 +27.14(+2.78%)
Jul 19, 2010 968.59 986.11 966.44 977.48 0 +11.02(+1.14%)
Jul 16, 2010 964.37 1010 962.15 966.46 0 -57.97(-5.66%)
Jul 15, 2010 1027 1030 1005 1024 0 -4.04(-0.39%)
Jul 14, 2010 1021 1036 1012 1028 0 +2.04(+0.20%)
Jul 13, 2010 1021 1036 1014 1026 0 +33.16(+3.34%)
Jul 12, 2010 984.58 1003 979.78 993.27 0 +2.92(+0.30%)
Jul 09, 2010 987.52 996.21 976.84 990.35 0 -5.19(-0.52%)
Jul 08, 2010 990.50 1003 975.70 995.53 0 +0.15(+0.01%)
Jul 07, 2010 965.78 999.76 961.79 995.38 0 -14.21(-1.41%)
Jul 06, 2010 941.65 1032 1004 1010 0 +7.76(+0.77%)
Jul 02, 2010 999.00 1015 991.41 1002 0 +8.53(+0.86%)
Jul 01, 2010 999.11 1014 982.32 993.30 0 -13.08(-1.30%)
Jun 30, 2010 1011 1025 1001 1006 0 -3.31(-0.33%)
Jun 29, 2010 1034 1042 1002 1010 0 -61.53(-5.74%)
Jun 25, 2010 1068 1083 1051 1071 0 -4.46(-0.41%)
Jun 24, 2010 1085 1097 1066 1076 0 -21.09(-1.92%)
Jun 23, 2010 1111 1124 1080 1097 0 -24.43(-2.18%)
Jun 22, 2010 1140 1158 1118 1121 0 -23.67(-2.07%)
Jun 21, 2010 1160 1174 1137 1145 0 -0.01(-0.00%)
Jun 18, 2010 1141 1162 1135 1145 0 -11.33(-0.98%)
Jun 17, 2010 1163 1170 1138 1156 0 +1.56(+0.14%)
Jun 16, 2010 1143 1162 1140 1155 0 -5.68(-0.49%)
Jun 15, 2010 1141 1162 1134 1160 0 +37.47(+3.34%)
Jun 14, 2010 1136 1153 1116 1123 0 +3.53(+0.32%)
Jun 11, 2010 1101 1125 1096 1119 0 -3.98(-0.35%)
Jun 10, 2010 1109 1130 1103 1123 0 +54.55(+5.10%)
Jun 09, 2010 1089 1105 1064 1069 0 -0.76(-0.07%)
Jun 08, 2010 1054 1071 1038 1070 0 +22.26(+2.13%)
Jun 07, 2010 1067 1082 1045 1047 0 -17.50(-1.64%)
Jun 04, 2010 1064 1112 1058 1065 0 -63.07(-5.59%)
Jun 03, 2010 1146 1157 1118 1128 0 -8.41(-0.74%)
Jun 02, 2010 1098 1137 1096 1136 0 +35.84(+3.26%)
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.