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, 2016 928.33 939.18 924.89 929.96 0 +2.53(+0.27%)
May 27, 2016 927.43 927.43 927.43 927.43 0 +2.45(+0.27%)
May 26, 2016 920.41 929.35 913.64 924.98 0 +5.74(+0.62%)
May 25, 2016 914.36 922.66 910.39 919.24 0 +6.92(+0.76%)
May 24, 2016 894.44 919.41 893.91 912.32 0 +34.65(+3.95%)
May 23, 2016 876.39 890.85 875.35 877.67 0 -0.35(-0.04%)
May 20, 2016 871.11 883.25 864.89 878.02 0 +12.01(+1.39%)
May 19, 2016 872.87 884.60 858.13 866.01 0 -11.88(-1.35%)
May 18, 2016 863.01 892.77 860.98 877.89 0 +10.76(+1.24%)
May 17, 2016 883.59 892.63 861.08 867.12 0 -19.43(-2.19%)
May 16, 2016 873.76 897.13 871.19 886.56 0 +16.06(+1.84%)
May 13, 2016 882.41 892.54 866.14 870.50 0 -14.91(-1.68%)
May 12, 2016 906.44 914.41 879.61 885.41 0 -18.75(-2.07%)
May 11, 2016 900.45 916.27 896.32 904.16 0 +0.38(+0.04%)
May 10, 2016 888.70 909.44 880.56 903.79 0 +16.31(+1.84%)
May 09, 2016 890.54 895.41 881.27 887.48 0 -3.11(-0.35%)
May 06, 2016 880.00 895.99 871.76 890.58 0 +9.91(+1.13%)
May 05, 2016 909.45 911.33 877.80 880.67 0 -25.51(-2.82%)
May 04, 2016 912.68 951.56 899.15 906.19 0 +39.90(+4.61%)
May 03, 2016 873.11 878.31 852.88 866.29 0 -14.01(-1.59%)
May 02, 2016 870.22 888.36 859.58 880.30 0 +11.87(+1.37%)
Apr 29, 2016 878.93 881.64 861.88 868.43 0 -11.12(-1.26%)
Apr 28, 2016 882.18 892.22 875.10 879.55 0 -7.68(-0.87%)
Apr 27, 2016 876.96 895.05 872.82 887.23 0 +5.12(+0.58%)
Apr 26, 2016 872.40 884.78 867.34 882.12 0 +9.22(+1.06%)
Apr 25, 2016 880.96 886.11 866.52 872.90 0 -14.46(-1.63%)
Apr 22, 2016 876.02 892.17 870.13 887.36 0 +5.21(+0.59%)
Apr 21, 2016 862.69 885.69 860.52 882.14 0 +17.52(+2.03%)
Apr 20, 2016 861.07 870.33 849.98 864.62 0 +4.28(+0.50%)
Apr 19, 2016 864.20 873.77 857.10 860.34 0 -2.98(-0.35%)
Apr 18, 2016 863.74 875.71 851.99 863.32 0 -3.93(-0.45%)
Apr 15, 2016 871.18 884.28 860.72 867.26 0 -8.18(-0.93%)
Apr 14, 2016 883.38 888.50 863.96 875.43 0 +11.83(+1.37%)
Apr 13, 2016 848.92 865.60 846.33 863.60 0 +19.44(+2.30%)
Apr 12, 2016 841.68 849.84 831.56 844.16 0 +1.72(+0.20%)
Apr 11, 2016 850.05 858.29 838.92 842.45 0 -5.11(-0.60%)
Apr 08, 2016 854.36 866.39 841.81 847.56 0 -12.39(-1.44%)
Apr 07, 2016 865.96 869.46 855.58 859.95 0 -11.64(-1.34%)
Apr 06, 2016 867.81 879.10 849.45 871.58 0 +31.47(+3.75%)
Apr 05, 2016 841.91 850.94 834.81 840.11 0 -8.51(-1.00%)
Apr 04, 2016 865.51 871.20 844.73 848.62 0 -16.09(-1.86%)
Apr 01, 2016 855.96 866.78 848.88 864.71 0 +0.64(+0.07%)
Mar 31, 2016 862.28 871.38 855.78 864.08 0 +0.15(+0.02%)
Mar 30, 2016 861.51 878.18 855.81 863.93 0 +6.52(+0.76%)
Mar 29, 2016 835.20 860.81 823.75 857.41 0 +22.05(+2.64%)
Mar 28, 2016 839.32 846.02 827.72 835.36 0 -1.53(-0.18%)
Mar 24, 2016 836.88 836.88 836.88 836.88 0 +13.26(+1.61%)
Mar 23, 2016 838.69 840.86 815.73 823.63 0 -16.12(-1.92%)
Mar 22, 2016 834.56 846.10 827.81 839.75 0 -0.29(-0.03%)
Mar 21, 2016 845.31 852.46 830.95 840.03 0 -8.89(-1.05%)
Mar 18, 2016 853.52 864.76 836.47 848.93 0 -0.67(-0.08%)
Mar 17, 2016 824.38 857.39 811.40 849.60 0 +23.65(+2.86%)
Mar 16, 2016 832.58 836.02 819.42 825.95 0 +1.09(+0.13%)
Mar 15, 2016 841.57 847.26 812.28 824.85 0 -20.05(-2.37%)
Mar 14, 2016 841.16 855.38 831.62 844.90 0 +0.67(+0.08%)
Mar 11, 2016 834.58 847.06 808.33 844.23 0 +16.48(+1.99%)
Mar 10, 2016 846.01 854.28 817.87 827.75 0 -14.27(-1.69%)
Mar 09, 2016 849.84 857.53 836.51 842.02 0 -1.97(-0.23%)
Mar 08, 2016 868.72 870.84 841.64 843.99 0 -28.48(-3.26%)
Mar 07, 2016 850.31 877.34 848.27 872.47 0 +16.66(+1.95%)
Mar 04, 2016 858.45 866.31 836.85 855.81 0 -2.25(-0.26%)
Mar 03, 2016 853.27 861.40 842.93 858.06 0 +2.47(+0.29%)
Mar 02, 2016 832.73 857.82 829.59 855.59 0 +23.19(+2.79%)
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.