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:

Morningstar Inc (NQ: MORN )

298.38 -0.78 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 315.79 318.98 307.55 311.87 78,408 -4.16(-1.32%)
Oct 28, 2021 304.21 316.75 297.66 316.04 149,166 +15.17(+5.04%)
Oct 27, 2021 301.53 307.54 299.50 300.86 103,267 -0.67(-0.22%)
Oct 26, 2021 296.39 301.53 182,675 +5.62(+1.90%)
Oct 25, 2021 293.85 301.89 293.85 295.91 190,891 +2.50(+0.85%)
Oct 22, 2021 284.82 293.65 282.60 293.41 109,949 +7.88(+2.76%)
Oct 21, 2021 279.69 285.63 278.98 285.53 85,573 +5.32(+1.90%)
Oct 20, 2021 277.36 280.74 275.11 280.22 66,782 +3.10(+1.12%)
Oct 19, 2021 271.74 277.12 270.62 277.12 47,862 +6.28(+2.32%)
Oct 18, 2021 269.38 272.58 265.92 270.83 42,347 +0.95(+0.35%)
Oct 15, 2021 269.20 270.70 268.36 269.88 54,177 +2.01(+0.75%)
Oct 14, 2021 266.75 267.93 264.67 267.88 46,535 +4.28(+1.62%)
Oct 13, 2021 265.13 265.48 261.40 263.60 74,590 +0.41(+0.16%)
Oct 12, 2021 265.61 265.61 262.95 263.19 36,303 -1.83(-0.69%)
Oct 11, 2021 268.41 269.87 264.62 265.01 35,609 -3.44(-1.28%)
Oct 08, 2021 268.44 270.35 266.38 268.46 94,585 +0.45(+0.17%)
Oct 07, 2021 264.20 268.00 263.31 268.00 79,927 +5.89(+2.25%)
Oct 06, 2021 255.66 262.62 253.89 262.11 63,509 +3.43(+1.33%)
Oct 05, 2021 251.77 259.65 250.43 258.68 86,776 +7.32(+2.91%)
Oct 04, 2021 255.74 256.11 250.01 251.37 76,911 -5.72(-2.23%)
Oct 01, 2021 255.04 258.05 249.61 257.09 121,342 +2.34(+0.92%)
Sep 30, 2021 259.99 264.64 254.13 254.75 98,416 -4.57(-1.76%)
Sep 29, 2021 263.98 267.26 258.97 259.32 83,274 -4.28(-1.62%)
Sep 28, 2021 266.86 267.21 260.66 263.60 87,893 -4.43(-1.65%)
Sep 27, 2021 273.71 273.71 266.30 268.02 55,197 -6.02(-2.20%)
Sep 24, 2021 271.96 275.99 271.96 274.04 69,090 +1.10(+0.40%)
Sep 23, 2021 269.11 273.97 268.00 272.94 65,362 +5.01(+1.87%)
Sep 22, 2021 268.09 269.89 263.92 267.94 73,435 -0.09(-0.03%)
Sep 21, 2021 269.47 270.37 267.18 268.02 51,905 -0.87(-0.32%)
Sep 20, 2021 269.38 271.34 263.12 268.89 107,328 -2.42(-0.89%)
Sep 17, 2021 271.74 271.98 267.26 271.31 269,340 -0.43(-0.16%)
Sep 16, 2021 271.61 273.80 269.28 271.74 96,227 +0.80(+0.29%)
Sep 15, 2021 269.86 272.39 267.50 270.95 56,203 +1.43(+0.53%)
Sep 14, 2021 268.32 274.70 265.98 269.52 104,551 +1.81(+0.68%)
Sep 13, 2021 274.47 274.47 267.27 267.71 62,760 -6.07(-2.22%)
Sep 10, 2021 278.34 279.66 273.78 273.78 134,669 -3.03(-1.09%)
Sep 09, 2021 275.47 280.33 273.51 276.81 48,502 +2.31(+0.84%)
Sep 08, 2021 274.56 275.03 272.84 274.50 101,117 -0.11(-0.04%)
Sep 07, 2021 274.63 276.66 273.57 274.60 72,117 -0.03(-0.01%)
Sep 03, 2021 271.75 275.10 269.54 274.63 78,111 +2.79(+1.03%)
Sep 02, 2021 272.95 283.77 271.33 271.84 102,484 +0.99(+0.37%)
Sep 01, 2021 264.65 271.26 262.21 270.85 96,981 +7.29(+2.76%)
Aug 31, 2021 263.65 266.75 261.89 263.56 87,261 +1.30(+0.49%)
Aug 30, 2021 257.39 262.87 255.58 262.26 92,249 +5.16(+2.01%)
Aug 27, 2021 258.50 260.07 254.74 257.10 107,742 -1.51(-0.59%)
Aug 26, 2021 260.57 260.57 257.53 258.61 60,926 -1.96(-0.75%)
Aug 25, 2021 258.65 262.69 258.65 260.57 53,230 +1.75(+0.68%)
Aug 24, 2021 258.42 260.00 257.85 258.82 49,893 -0.12(-0.05%)
Aug 23, 2021 259.56 259.56 257.08 258.94 51,286 +0.89(+0.35%)
Aug 20, 2021 258.29 259.88 256.30 258.04 66,418 +1.09(+0.42%)
Aug 19, 2021 250.74 257.37 249.92 256.95 102,332 +3.07(+1.21%)
Aug 18, 2021 259.21 259.21 253.87 253.88 61,964 -6.08(-2.34%)
Aug 17, 2021 261.31 263.89 259.83 259.96 65,883 -2.12(-0.81%)
Aug 16, 2021 256.91 263.74 255.90 262.07 81,538 +5.88(+2.30%)
Aug 13, 2021 256.71 259.06 255.27 256.19 48,154 -0.64(-0.25%)
Aug 12, 2021 255.13 257.18 254.49 256.83 54,748 -0.15(-0.06%)
Aug 11, 2021 257.61 259.67 254.81 256.98 84,201 -0.38(-0.15%)
Aug 10, 2021 260.62 261.02 254.66 257.36 53,270 -2.51(-0.97%)
Aug 09, 2021 257.55 260.13 255.30 259.87 69,312 +3.16(+1.23%)
Aug 06, 2021 256.70 259.18 254.50 256.71 84,960 -0.31(-0.12%)
Aug 05, 2021 263.64 263.67 252.02 257.03 87,267 -4.75(-1.81%)
Aug 04, 2021 258.24 265.52 257.52 261.78 149,939 +3.59(+1.39%)
Aug 03, 2021 254.09 260.12 251.48 258.19 129,733 +4.47(+1.76%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.