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, 2013 947.45 970.50 941.41 958.91 0 +3.68(+0.39%)
May 30, 2013 938.25 960.89 938.66 955.23 0 +5.59(+0.59%)
May 29, 2013 939.25 958.38 934.05 949.64 0 +5.43(+0.58%)
May 28, 2013 940.00 958.98 936.16 944.20 0 +12.16(+1.30%)
May 24, 2013 932.04 932.04 932.04 0 +1.10(+0.12%)
May 23, 2013 924.75 935.22 919.65 930.95 0 -4.29(-0.46%)
May 22, 2013 955.52 962.18 928.86 935.24 0 -20.92(-2.19%)
May 21, 2013 954.18 965.62 948.26 956.16 0 -0.47(-0.05%)
May 20, 2013 961.50 970.16 952.94 956.63 0 -9.84(-1.02%)
May 17, 2013 962.17 971.40 957.28 966.47 0 +5.54(+0.58%)
May 16, 2013 948.74 971.78 942.00 960.93 0 +19.87(+2.11%)
May 15, 2013 939.32 946.98 932.48 941.06 0 -11.07(-1.16%)
May 13, 2013 951.66 961.62 945.93 952.13 0 -2.94(-0.31%)
May 10, 2013 945.46 963.21 940.12 955.08 0 +7.23(+0.76%)
May 09, 2013 940.59 958.40 935.55 947.85 0 +4.33(+0.46%)
May 08, 2013 952.15 959.77 921.89 943.52 0 +5.37(+0.57%)
May 07, 2013 937.09 957.12 930.17 938.15 0 +0.05(+0.00%)
May 06, 2013 929.90 943.23 917.03 938.11 0 +14.27(+1.54%)
May 03, 2013 909.32 932.88 904.16 923.84 0 +27.59(+3.08%)
May 02, 2013 878.54 901.62 871.91 896.25 0 +20.26(+2.31%)
May 01, 2013 896.33 903.22 873.17 875.99 0 -25.02(-2.78%)
Apr 30, 2013 888.65 903.62 884.24 901.01 0 +11.87(+1.34%)
Apr 29, 2013 884.30 900.91 882.27 889.14 0 +6.93(+0.79%)
Apr 26, 2013 888.94 890.66 878.41 882.21 0 -8.41(-0.94%)
Apr 25, 2013 885.32 896.18 880.80 890.62 0 +6.69(+0.76%)
Apr 24, 2013 884.61 906.61 868.05 883.93 0 -19.59(-2.17%)
Apr 23, 2013 889.58 910.63 882.59 903.52 0 +21.35(+2.42%)
Apr 22, 2013 874.12 889.45 860.04 882.17 0 +9.87(+1.13%)
Apr 19, 2013 867.33 879.88 855.88 872.30 0 +5.65(+0.65%)
Apr 18, 2013 876.57 888.28 862.65 866.66 0 -10.47(-1.19%)
Apr 17, 2013 899.35 904.70 866.07 877.13 0 -28.39(-3.14%)
Apr 16, 2013 904.13 918.93 897.38 905.51 0 +7.20(+0.80%)
Apr 15, 2013 920.50 925.61 892.20 898.31 0 -30.04(-3.24%)
Apr 12, 2013 925.76 935.41 910.53 928.35 0 -4.28(-0.46%)
Apr 11, 2013 923.55 942.24 920.59 932.63 0 +2.13(+0.23%)
Apr 10, 2013 905.25 936.33 902.93 930.50 0 +19.85(+2.18%)
Apr 09, 2013 904.38 916.06 896.02 910.65 0 +6.44(+0.71%)
Apr 08, 2013 902.79 911.99 892.44 904.21 0 +5.29(+0.59%)
Apr 05, 2013 891.61 909.72 886.40 898.92 0 -10.85(-1.19%)
Apr 04, 2013 898.80 915.07 895.75 909.77 0 +8.76(+0.97%)
Apr 03, 2013 916.51 924.59 894.95 901.01 0 -17.09(-1.86%)
Apr 02, 2013 918.14 929.10 907.34 918.09 0 +5.17(+0.57%)
Apr 01, 2013 919.82 926.41 907.73 912.92 0 -12.63(-1.36%)
Mar 28, 2013 925.55 925.55 925.55 0 +4.50(+0.49%)
Mar 27, 2013 909.14 925.43 906.55 921.05 0 +2.22(+0.24%)
Mar 26, 2013 924.17 929.15 911.00 918.83 0 -4.22(-0.46%)
Mar 25, 2013 928.22 934.09 911.20 923.05 0 -1.85(-0.20%)
Mar 22, 2013 943.50 947.85 915.62 924.90 0 -19.03(-2.02%)
Mar 21, 2013 944.52 960.41 936.55 943.93 0 -5.61(-0.59%)
Mar 20, 2013 937.56 955.51 918.68 949.54 0 +37.65(+4.13%)
Mar 19, 2013 903.41 919.16 899.66 911.89 0 +10.62(+1.18%)
Mar 18, 2013 892.93 913.69 889.52 901.27 0 -8.12(-0.89%)
Mar 15, 2013 900.56 918.85 894.91 909.38 0 +9.07(+1.01%)
Mar 14, 2013 875.97 903.28 874.18 900.31 0 +26.29(+3.01%)
Mar 13, 2013 877.95 882.50 867.13 874.02 0 -2.10(-0.24%)
Mar 12, 2013 875.34 885.79 868.85 876.12 0 -1.74(-0.20%)
Mar 11, 2013 866.49 884.54 864.77 877.86 0 +6.40(+0.73%)
Mar 08, 2013 853.09 878.28 848.67 871.46 0 +21.57(+2.54%)
Mar 07, 2013 843.96 856.96 841.51 849.89 0 +5.30(+0.63%)
Mar 06, 2013 835.94 852.59 828.14 844.59 0 +10.20(+1.22%)
Mar 05, 2013 832.93 845.72 825.88 834.39 0 +5.44(+0.66%)
Mar 04, 2013 822.32 833.96 818.60 828.95 0 +2.59(+0.31%)
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.