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, 2011 798.90 814.60 789.61 795.96 0 +15.58(+2.00%)
Aug 30, 2011 774.22 787.37 763.57 780.38 0 +0.55(+0.07%)
Aug 29, 2011 753.02 784.29 751.48 779.83 0 +35.58(+4.78%)
Aug 26, 2011 731.92 749.03 722.29 744.25 0 +2.11(+0.28%)
Aug 25, 2011 764.64 775.00 738.00 742.14 0 -13.44(-1.78%)
Aug 24, 2011 736.49 759.65 734.30 755.58 0 +3.18(+0.42%)
Aug 23, 2011 721.93 755.39 715.44 752.40 0 +31.04(+4.30%)
Aug 22, 2011 738.84 748.00 715.67 721.36 0 +6.96(+0.97%)
Aug 19, 2011 722.39 741.70 712.26 714.40 0 -23.58(-3.19%)
Aug 18, 2011 750.29 756.91 723.98 737.98 0 -56.23(-7.08%)
Aug 17, 2011 800.36 816.37 790.33 794.20 0 +0.64(+0.08%)
Aug 16, 2011 782.78 799.21 775.55 793.56 0 +3.35(+0.42%)
Aug 15, 2011 768.90 795.05 766.63 790.21 0 +36.90(+4.90%)
Aug 12, 2011 760.34 771.75 740.32 753.31 0 +4.58(+0.61%)
Aug 11, 2011 708.70 759.13 703.20 748.73 0 +25.29(+3.50%)
Aug 10, 2011 757.59 757.93 717.51 723.44 0 -68.78(-8.68%)
Aug 09, 2011 768.61 798.53 743.42 792.23 0 +44.72(+5.98%)
Aug 08, 2011 768.68 779.71 723.95 747.51 0 -49.73(-6.24%)
Aug 05, 2011 811.32 819.77 770.42 797.24 0 +18.70(+2.40%)
Aug 04, 2011 811.42 815.83 775.76 778.54 0 -57.68(-6.90%)
Aug 03, 2011 841.17 849.29 812.16 836.22 0 +2.14(+0.26%)
Aug 02, 2011 856.98 866.98 832.69 834.08 0 -43.12(-4.92%)
Aug 01, 2011 908.11 913.62 864.36 877.20 0 -31.56(-3.47%)
Jul 29, 2011 881.98 915.63 881.21 908.76 0 +18.22(+2.05%)
Jul 28, 2011 909.87 921.19 887.04 890.54 0 -27.62(-3.01%)
Jul 27, 2011 928.32 931.66 915.97 918.16 0 -23.49(-2.49%)
Jul 26, 2011 943.67 947.20 932.22 941.65 0 -2.43(-0.26%)
Jul 25, 2011 940.73 957.14 937.03 944.08 0 -13.00(-1.36%)
Jul 22, 2011 959.44 962.49 943.21 957.07 0 -7.24(-0.75%)
Jul 21, 2011 954.67 970.89 949.96 964.31 0 +22.27(+2.36%)
Jul 20, 2011 948.31 956.04 935.28 942.04 0 +3.47(+0.37%)
Jul 19, 2011 937.84 950.76 930.83 938.58 0 +24.96(+2.73%)
Jul 18, 2011 924.85 928.01 905.01 913.61 0 -14.96(-1.61%)
Jul 15, 2011 932.80 940.36 924.20 928.57 0 -6.77(-0.72%)
Jul 14, 2011 952.64 957.75 929.96 935.35 0 -13.02(-1.37%)
Jul 13, 2011 944.83 964.56 940.51 948.36 0 +17.31(+1.86%)
Jul 12, 2011 836.42 946.25 924.85 931.05 0 -16.45(-1.74%)
Jul 11, 2011 947.96 957.30 934.02 947.50 0 -35.52(-3.61%)
Jul 08, 2011 980.63 988.36 973.83 983.01 0 -32.40(-3.19%)
Jul 07, 2011 1009 1020 1009 1015 0 +16.08(+1.61%)
Jul 06, 2011 999.42 1005 991.80 999.34 0 -16.02(-1.58%)
Jul 05, 2011 1020 1028 1008 1015 0 -26.59(-2.55%)
Jul 01, 2011 1042 1042 1042 0 +17.13(+1.67%)
Jun 30, 2011 1008 1036 1007 1025 0 +22.73(+2.27%)
Jun 29, 2011 984.73 1004 976.87 1002 0 +36.36(+3.76%)
Jun 28, 2011 877.70 968.17 954.82 965.73 0 +16.75(+1.76%)
Jun 27, 2011 868.38 955.56 937.23 948.99 0 +9.07(+0.97%)
Jun 24, 2011 947.82 953.89 933.12 939.91 0 -10.66(-1.12%)
Jun 23, 2011 859.88 953.44 925.10 950.57 0 -11.31(-1.18%)
Jun 22, 2011 883.73 976.38 958.42 961.88 0 -10.61(-1.09%)
Jun 21, 2011 954.99 976.50 953.54 972.49 0 +21.80(+2.29%)
Jun 20, 2011 946.12 951.40 943.71 950.68 0 +1.69(+0.18%)
Jun 17, 2011 951.64 958.71 939.69 949.00 0 +15.78(+1.69%)
Jun 16, 2011 924.60 948.81 924.05 933.22 0 +1.25(+0.13%)
Jun 15, 2011 942.00 948.60 924.38 931.97 0 -32.98(-3.42%)
Jun 14, 2011 951.14 970.74 951.23 964.95 0 +30.06(+3.22%)
Jun 13, 2011 940.93 952.16 931.53 934.88 0 +0.37(+0.04%)
Jun 10, 2011 965.81 969.51 929.36 934.51 0 -42.87(-4.39%)
Jun 09, 2011 972.84 986.78 967.43 977.39 0 +8.86(+0.91%)
Jun 08, 2011 978.11 984.17 966.38 968.53 0 -20.13(-2.04%)
Jun 07, 2011 989.13 999.62 984.84 988.66 0 +8.87(+0.91%)
Jun 06, 2011 985.02 993.67 977.06 979.79 0 -10.09(-1.02%)
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.