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 (%)
May 29, 2015 1438 1441 1415 1420 0 -11.47(-0.80%)
May 28, 2015 1442 1445 1422 1432 0 -18.84(-1.30%)
May 27, 2015 1433 1453 1431 1451 0 +39.92(+2.83%)
May 26, 2015 1433 1435 1403 1411 0 -30.54(-2.12%)
May 22, 2015 1441 1441 1441 1441 0 -31.39(-2.13%)
May 21, 2015 1464 1476 1455 1473 0 +24.90(+1.72%)
May 20, 2015 1450 1462 1441 1448 0 -0.20(-0.01%)
May 19, 2015 1451 1457 1444 1448 0 -3.16(-0.22%)
May 18, 2015 1453 1460 1439 1451 0 -20.07(-1.36%)
May 15, 2015 1461 1478 1452 1471 0 -1.89(-0.13%)
May 14, 2015 1466 1477 1456 1473 0 +22.20(+1.53%)
May 13, 2015 1449 1461 1441 1451 0 +8.23(+0.57%)
May 12, 2015 1443 1454 1437 1443 0 -4.16(-0.29%)
May 11, 2015 1450 1455 1439 1447 0 -15.84(-1.08%)
May 08, 2015 1446 1468 1443 1463 0 +46.80(+3.31%)
May 07, 2015 1408 1423 1397 1416 0 -2.02(-0.14%)
May 06, 2015 1417 1432 1404 1418 0 +5.90(+0.42%)
May 05, 2015 1409 1424 1403 1412 0 -7.69(-0.54%)
May 04, 2015 1418 1424 1408 1420 0 +9.98(+0.71%)
May 01, 2015 1406 1417 1389 1410 0 +8.20(+0.59%)
Apr 30, 2015 1417 1427 1395 1401 0 -27.34(-1.91%)
Apr 29, 2015 1426 1436 1412 1429 0 -21.70(-1.50%)
Apr 28, 2015 1455 1463 1444 1450 0 -20.38(-1.39%)
Apr 27, 2015 1471 1492 1467 1471 0 +2.96(+0.20%)
Apr 24, 2015 1456 1474 1451 1468 0 +33.35(+2.32%)
Apr 23, 2015 1430 1445 1420 1435 0 +11.35(+0.80%)
Apr 22, 2015 1416 1430 1410 1423 0 +5.95(+0.42%)
Apr 21, 2015 1416 1433 1409 1417 0 +10.84(+0.77%)
Apr 20, 2015 1416 1422 1402 1406 0 -3.71(-0.26%)
Apr 17, 2015 1423 1427 1401 1410 0 -21.53(-1.50%)
Apr 16, 2015 1441 1448 1422 1432 0 +5.37(+0.38%)
Apr 15, 2015 1409 1433 1402 1426 0 +36.24(+2.61%)
Apr 14, 2015 1385 1393 1377 1390 0 +21.40(+1.56%)
Apr 13, 2015 1379 1387 1364 1369 0 -14.37(-1.04%)
Apr 10, 2015 1383 1389 1376 1383 0 -6.85(-0.49%)
Apr 09, 2015 1384 1217 1195 1390 0 +14.48(+1.05%)
Apr 08, 2015 1389 1211 1187 1375 0 -14.18(-1.02%)
Apr 07, 2015 1393 1404 1382 1390 0 -5.79(-0.41%)
Apr 06, 2015 1370 1401 1367 1395 0 +30.96(+2.27%)
Apr 02, 2015 1364 1364 1364 1364 0 +12.93(+0.96%)
Apr 01, 2015 1354 1184 1167 1351 0 -0.62(-0.05%)
Mar 31, 2015 1346 1362 1342 1352 0 -14.08(-1.03%)
Mar 30, 2015 1354 1372 1350 1366 0 -3.95(-0.29%)
Mar 27, 2015 1373 1381 1359 1370 0 -0.97(-0.07%)
Mar 26, 2015 1374 1388 1355 1371 0 -17.91(-1.29%)
Mar 25, 2015 1399 1407 1383 1389 0 -3.90(-0.28%)
Mar 24, 2015 1394 1405 1384 1393 0 -5.93(-0.42%)
Mar 23, 2015 1393 1407 1386 1399 0 +12.29(+0.89%)
Mar 20, 2015 1386 1402 1378 1387 0 +53.08(+3.98%)
Mar 19, 2015 1355 1359 1324 1333 0 -35.17(-2.57%)
Mar 18, 2015 1346 1378 1329 1369 0 +40.15(+3.02%)
Mar 17, 2015 1320 1335 1316 1328 0 -15.31(-1.14%)
Mar 16, 2015 1354 1357 1332 1344 0 -27.58(-2.01%)
Mar 13, 2015 1370 1381 1352 1371 0 -14.69(-1.06%)
Mar 12, 2015 1366 1389 1365 1386 0 +42.42(+3.16%)
Mar 11, 2015 1327 1347 1318 1344 0 +23.84(+1.81%)
Mar 10, 2015 1336 1340 1312 1320 0 -24.60(-1.83%)
Mar 09, 2015 1354 1357 1338 1344 0 -17.79(-1.31%)
Mar 06, 2015 1390 1393 1357 1362 0 -42.33(-3.01%)
Mar 05, 2015 1388 1407 1385 1405 0 +10.79(+0.77%)
Mar 04, 2015 1394 1402 1380 1394 0 -9.96(-0.71%)
Mar 03, 2015 1407 1409 1395 1404 0 -24.69(-1.73%)
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.