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, 2009 1059 1064 1025 1047 0 -8.63(-0.82%)
May 28, 2009 1054 1069 1029 1056 0 -3.47(-0.33%)
May 27, 2009 1080 1094 1052 1059 0 -27.49(-2.53%)
May 26, 2009 1042 1100 1041 1087 0 +36.63(+3.49%)
May 25, 2009 1077 1082 1049 1050 0 +0.00(+0.00%)
May 22, 2009 1077 1082 1049 1050 0 -5.57(-0.53%)
May 21, 2009 1067 1075 1038 1056 0 -30.05(-2.77%)
May 20, 2009 1087 1119 1074 1086 0 +5.06(+0.47%)
May 19, 2009 1075 1095 1066 1081 0 +24.25(+2.30%)
May 18, 2009 1027 1058 1018 1056 0 +41.26(+4.06%)
May 15, 2009 1022 1042 1002 1015 0 +2.07(+0.20%)
May 14, 2009 998.04 1026 987.54 1013 0 +38.14(+3.91%)
May 13, 2009 1014 1018 962.88 974.91 0 -60.49(-5.84%)
May 12, 2009 1074 1080 1024 1035 0 -7.55(-0.72%)
May 11, 2009 1068 1082 1022 1043 0 -51.83(-4.73%)
May 08, 2009 1088 1113 1054 1095 0 +41.24(+3.91%)
May 07, 2009 1101 1108 1032 1054 0 -61.14(-5.48%)
May 06, 2009 1106 1139 1073 1115 0 -9.97(-0.89%)
May 05, 2009 1117 1155 1102 1125 0 +29.36(+2.68%)
May 04, 2009 1005 1097 1002 1095 0 +96.84(+9.70%)
May 01, 2009 1014 1033 972.72 998.45 0 -19.06(-1.87%)
Apr 30, 2009 1019 1039 1008 1018 0 +35.01(+3.56%)
Apr 29, 2009 965.46 1007 960.98 982.50 0 +33.34(+3.51%)
Apr 28, 2009 933.67 975.74 927.76 949.16 0 -0.57(-0.06%)
Apr 27, 2009 944.90 973.70 927.00 949.73 0 -11.58(-1.20%)
Apr 24, 2009 947.60 973.13 936.10 961.31 0 +26.13(+2.79%)
Apr 23, 2009 942.31 954.82 919.19 935.17 0 -8.96(-0.95%)
Apr 22, 2009 928.79 967.98 920.88 944.14 0 +4.28(+0.46%)
Apr 21, 2009 897.36 951.59 888.75 939.86 0 +34.82(+3.85%)
Apr 20, 2009 950.55 958.44 900.21 905.04 0 -89.06(-8.96%)
Apr 17, 2009 982.41 1013 969.08 994.10 0 +13.37(+1.36%)
Apr 16, 2009 959.62 991.88 944.59 980.74 0 +36.09(+3.82%)
Apr 15, 2009 926.59 957.01 916.01 944.64 0 +0.42(+0.04%)
Apr 14, 2009 964.04 988.86 935.53 944.22 0 -33.83(-3.46%)
Apr 13, 2009 946.13 988.16 934.11 978.05 0 +16.48(+1.71%)
Apr 10, 2009 933.31 972.57 924.21 961.58 0 +0.00(+0.00%)
Apr 09, 2009 933.31 972.57 924.21 961.58 0 +53.57(+5.90%)
Apr 08, 2009 909.07 920.85 889.78 908.00 0 +8.58(+0.95%)
Apr 07, 2009 901.10 915.06 885.13 899.42 0 -30.47(-3.28%)
Apr 06, 2009 932.30 939.11 895.82 929.88 0 -27.68(-2.89%)
Apr 03, 2009 952.41 963.39 929.22 957.56 0 +0.76(+0.08%)
Apr 02, 2009 943.29 985.25 931.17 956.81 0 +43.06(+4.71%)
Apr 01, 2009 858.38 947.28 848.56 913.74 0 +55.02(+6.41%)
Mar 31, 2009 849.05 888.21 840.85 858.73 0 +26.04(+3.13%)
Mar 30, 2009 836.59 843.17 806.74 832.69 0 -30.20(-3.50%)
Mar 27, 2009 859.19 888.17 845.02 862.89 0 -17.80(-2.02%)
Mar 26, 2009 872.00 890.82 849.21 880.69 0 +13.32(+1.54%)
Mar 25, 2009 854.54 894.27 842.51 867.37 0 +29.04(+3.46%)
Mar 24, 2009 833.57 873.42 815.98 838.34 0 -62.73(-6.96%)
Mar 23, 2009 872.29 904.03 866.44 901.06 0 +59.77(+7.10%)
Mar 20, 2009 868.69 882.13 834.55 841.29 0 -35.68(-4.07%)
Mar 19, 2009 891.33 904.15 859.04 876.97 0 +10.75(+1.24%)
Mar 18, 2009 835.14 876.86 815.92 866.22 0 +31.38(+3.76%)
Mar 17, 2009 821.73 841.26 803.39 834.84 0 +21.61(+2.66%)
Mar 16, 2009 832.68 847.20 808.44 813.23 0 +2.91(+0.36%)
Mar 13, 2009 799.75 822.42 794.41 810.32 0 +18.28(+2.31%)
Mar 12, 2009 731.26 801.38 721.55 792.03 0 +58.90(+8.03%)
Mar 11, 2009 715.96 742.30 703.97 733.13 0 +27.47(+3.89%)
Mar 10, 2009 648.49 724.97 640.94 705.66 0 +45.03(+6.82%)
Mar 09, 2009 667.70 693.40 647.75 660.63 0 -47.34(-6.69%)
Mar 06, 2009 727.26 734.12 684.60 707.97 0 -18.92(-2.60%)
Mar 05, 2009 747.92 769.12 705.97 726.88 0 -82.80(-10.23%)
Mar 04, 2009 776.10 823.80 768.12 809.68 0 +96.68(+13.56%)
Mar 03, 2009 716.25 746.44 681.81 713.00 0 +2.48(+0.35%)
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.