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

- Apartments

Recent Quotes

My Watchlist

Indicators

Morgan Stanley (NY: MS )

97.14 +0.29 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	11.21	11.89	11.11	11.86	20,298,830	+0.63(+5.60%)
Dec 30, 2008	11.10	11.32	10.82	11.23	18,985,642	+0.21(+1.95%)
Dec 29, 2008	11.00	11.07	10.48	11.02	16,298,694	+0.18(+1.71%)
Dec 26, 2008	10.95	10.99	10.61	10.83	6,074,809	+0.11(+1.03%)
Dec 24, 2008	10.54	10.91	10.51	10.72	7,109,039	+0.04(+0.42%)
Dec 23, 2008	10.89	11.16	10.65	10.68	17,362,490	-0.10(-0.96%)
Dec 22, 2008	11.55	11.56	10.75	10.78	26,175,672	-0.64(-5.63%)
Dec 19, 2008	12.08	12.78	11.42	11.42	49,232,792	-0.58(-4.81%)
Dec 18, 2008	12.44	13.07	11.91	12.00	46,420,316	-0.20(-1.64%)
Dec 17, 2008	11.48	13.26	10.94	12.20	89,688,576	+0.27(+2.29%)
Dec 16, 2008	10.44	12.76	10.25	11.93	71,108,344	+1.84(+18.25%)
Dec 15, 2008	10.39	10.57	9.835	10.09	27,668,690	-0.16(-1.52%)
Dec 12, 2008	9.613	10.32	9.354	10.24	0	+0.08(+0.80%)
Dec 11, 2008	10.53	10.72	10.02	10.16	38,455,480	-0.64(-5.89%)
Dec 10, 2008	11.35	11.46	10.36	10.80	28,823,862	-0.27(-2.47%)
Dec 09, 2008	11.52	12.01	11.03	11.07	38,701,756	-0.98(-8.16%)
Dec 08, 2008	12.06	12.50	11.32	12.05	47,268,044	+0.43(+3.69%)
Dec 05, 2008	10.78	11.76	10.32	11.62	0	+0.58(+5.22%)
Dec 04, 2008	9.865	11.59	9.687	11.05	61,724,684	+0.81(+7.87%)
Dec 03, 2008	9.761	10.43	8.260	10.24	55,532,068	+1.34(+15.03%)
Dec 02, 2008	8.511	9.184	8.023	8.903	49,083,396	+0.51(+6.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Morgan Stanley (NY: MS )

Historical Prices