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 31, 2012 809.51 813.84 789.92 805.73 0 -8.32(-1.02%)
May 30, 2012 827.61 829.79 809.54 814.04 0 -35.39(-4.17%)
May 29, 2012 728.15 853.16 830.16 849.44 0 +29.60(+3.61%)
May 25, 2012 819.84 819.84 819.84 0 -2.70(-0.33%)
May 24, 2012 828.12 831.89 813.67 822.54 0 -5.04(-0.61%)
May 23, 2012 819.08 830.40 805.34 827.58 0 -3.15(-0.38%)
May 22, 2012 829.99 852.64 824.64 830.73 0 +9.91(+1.21%)
May 21, 2012 795.43 822.60 790.84 820.82 0 +28.62(+3.61%)
May 18, 2012 807.95 814.33 787.03 792.20 0 -2.54(-0.32%)
May 17, 2012 803.34 816.48 788.39 794.74 0 -19.17(-2.36%)
May 16, 2012 831.46 843.29 811.76 813.91 0 -19.72(-2.37%)
May 15, 2012 843.76 856.39 829.37 833.63 0 -18.54(-2.18%)
May 14, 2012 865.23 870.61 848.24 852.16 0 -35.67(-4.02%)
May 11, 2012 771.93 903.38 878.50 887.84 0 -9.77(-1.09%)
May 10, 2012 789.22 907.01 891.54 897.60 0 +10.78(+1.22%)
May 09, 2012 765.13 896.13 870.39 886.83 0 -10.06(-1.12%)
May 08, 2012 900.72 905.87 881.11 896.89 0 -27.01(-2.92%)
May 07, 2012 789.28 927.49 903.97 923.89 0 +11.24(+1.23%)
May 04, 2012 806.85 926.48 908.15 912.66 0 -27.78(-2.95%)
May 03, 2012 957.44 963.93 936.66 940.44 0 -26.16(-2.71%)
May 02, 2012 959.38 970.97 953.18 966.60 0 +1.80(+0.19%)
May 01, 2012 957.58 980.09 956.83 964.80 0 +4.27(+0.44%)
Apr 30, 2012 851.97 972.86 953.68 960.52 0 -9.58(-0.99%)
Apr 27, 2012 966.80 975.16 959.67 970.11 0 +22.47(+2.37%)
Apr 26, 2012 829.77 956.27 931.33 947.64 0 -2.95(-0.31%)
Apr 25, 2012 940.28 957.99 932.81 950.59 0 +24.87(+2.69%)
Apr 24, 2012 912.35 929.52 909.95 925.72 0 +15.88(+1.75%)
Apr 23, 2012 900.46 912.63 896.27 909.84 0 -16.60(-1.79%)
Apr 20, 2012 920.37 936.11 917.61 926.44 0 +11.90(+1.30%)
Apr 19, 2012 932.96 938.04 906.47 914.53 0 -20.56(-2.20%)
Apr 18, 2012 933.06 945.09 931.68 935.09 0 -11.55(-1.22%)
Apr 17, 2012 937.16 957.66 933.50 946.64 0 +26.68(+2.90%)
Apr 16, 2012 816.26 942.53 915.52 919.97 0 -3.39(-0.37%)
Apr 13, 2012 940.90 943.04 920.49 923.36 0 -27.25(-2.87%)
Apr 12, 2012 931.23 960.91 928.99 950.61 0 +28.71(+3.11%)
Apr 11, 2012 928.94 933.83 918.44 921.91 0 +17.51(+1.94%)
Apr 10, 2012 928.35 936.83 900.57 904.40 0 -24.33(-2.62%)
Apr 09, 2012 915.24 936.89 913.43 928.73 0 -11.45(-1.22%)
Apr 05, 2012 821.94 950.36 929.84 940.18 0 -5.69(-0.60%)
Apr 04, 2012 946.53 952.77 933.39 945.87 0 -25.70(-2.65%)
Apr 03, 2012 980.90 988.62 962.62 971.58 0 -20.75(-2.09%)
Apr 02, 2012 977.18 1001 974.36 992.32 0 +4.22(+0.43%)
Mar 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
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.