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 (%)
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%)
May 01, 2012 958.80 976.49 947.11 951.43 0 -10.02(-1.04%)
Apr 30, 2012 963.92 969.73 951.66 961.45 0 -4.61(-0.48%)
Apr 27, 2012 950.33 968.38 946.70 966.06 0 +17.52(+1.85%)
Apr 26, 2012 940.17 956.04 935.56 948.54 0 +4.01(+0.42%)
Apr 25, 2012 934.55 950.56 931.90 944.52 0 +20.13(+2.18%)
Apr 24, 2012 922.38 930.70 915.28 924.40 0 +2.22(+0.24%)
Apr 23, 2012 921.75 930.40 908.64 922.18 0 -14.53(-1.55%)
Apr 20, 2012 935.47 945.01 927.96 936.71 0 +4.99(+0.54%)
Apr 19, 2012 925.13 953.14 917.60 931.72 0 -20.92(-2.20%)
Apr 18, 2012 959.18 963.68 936.69 952.64 0 -11.72(-1.22%)
Apr 17, 2012 955.49 979.76 954.21 964.37 0 +11.92(+1.25%)
Apr 16, 2012 967.65 973.77 941.90 952.44 0 -8.72(-0.91%)
Apr 13, 2012 975.96 982.17 959.20 961.16 0 -19.73(-2.01%)
Apr 12, 2012 977.67 1000 974.26 980.89 0 -0.50(-0.05%)
Apr 11, 2012 974.49 987.27 957.54 981.40 0 +7.55(+0.78%)
Apr 10, 2012 984.66 1001 971.55 973.84 0 -16.44(-1.66%)
Apr 09, 2012 988.15 1005 977.43 990.28 0 -22.88(-2.26%)
Apr 05, 2012 1026 1050 1005 1013 0 -134.31(-11.70%)
Apr 04, 2012 1158 1163 1132 1147 0 -21.00(-1.80%)
Apr 03, 2012 1181 1188 1157 1168 0 -12.88(-1.09%)
Apr 02, 2012 1175 1196 1163 1181 0 +2.04(+0.17%)
Mar 30, 2012 1181 1193 1171 1179 0 +6.55(+0.56%)
Mar 29, 2012 1173 1183 1150 1173 0 -8.40(-0.71%)
Mar 28, 2012 1202 1205 1165 1181 0 -22.74(-1.89%)
Mar 27, 2012 1215 1223 1201 1204 0 -9.39(-0.77%)
Mar 26, 2012 1203 1243 1199 1213 0 +32.47(+2.75%)
Mar 23, 2012 1165 1183 1160 1181 0 +10.82(+0.92%)
Mar 22, 2012 1159 1179 1154 1170 0 -1.95(-0.17%)
Mar 21, 2012 1154 1176 1145 1172 0 +18.86(+1.64%)
Mar 20, 2012 1153 1159 1138 1153 0 -6.91(-0.60%)
Mar 19, 2012 1150 1175 1144 1160 0 +8.82(+0.77%)
Mar 16, 2012 1128 1154 1127 1151 0 +23.57(+2.09%)
Mar 15, 2012 1128 1139 1117 1128 0 -1.54(-0.14%)
Mar 14, 2012 1159 1164 1118 1129 0 -30.65(-2.64%)
Mar 13, 2012 1132 1164 1130 1160 0 +32.96(+2.92%)
Mar 12, 2012 1136 1146 1108 1127 0 -7.57(-0.67%)
Mar 09, 2012 1126 1148 1117 1134 0 +8.80(+0.78%)
Mar 08, 2012 1128 1141 1105 1126 0 +4.81(+0.43%)
Mar 07, 2012 1090 1128 1088 1121 0 +33.12(+3.05%)
Mar 06, 2012 1142 1151 1081 1088 0 -76.89(-6.60%)
Mar 05, 2012 1167 1178 1155 1165 0 -12.85(-1.09%)
Mar 02, 2012 1185 1194 1163 1177 0 +38.28(+3.36%)
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.