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

Studio City Intl Holdings Ltd ADR (NY: MSC )

7.440 -0.120 (-1.59%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 10, 2024 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 (%)
Feb 28, 2023 6.050 7.000 6.030 7.000 38,323 +0.81(+13.09%)
Feb 27, 2023 6.250 6.270 5.960 6.190 24,259 +0.39(+6.72%)
Feb 24, 2023 6.180 6.490 5.680 5.800 37,610 -0.69(-10.63%)
Feb 23, 2023 6.570 6.670 6.200 6.490 29,914 -0.22(-3.28%)
Feb 22, 2023 6.570 6.974 6.570 6.710 16,670 -0.08(-1.14%)
Feb 21, 2023 6.850 6.950 6.540 6.788 14,636 +0.11(+1.61%)
Feb 17, 2023 6.670 6.900 6.620 6.680 8,308 -0.27(-3.82%)
Feb 16, 2023 6.920 7.320 6.710 6.945 27,129 -0.14(-2.05%)
Feb 15, 2023 7.230 7.364 6.920 7.090 19,166 -0.16(-2.21%)
Feb 14, 2023 6.900 7.408 6.810 7.250 20,969 +0.09(+1.26%)
Feb 13, 2023 7.360 8.320 6.800 7.160 48,167 -0.20(-2.72%)
Feb 10, 2023 6.930 7.570 6.910 7.360 53,788 +0.56(+8.24%)
Feb 09, 2023 7.490 7.490 6.700 6.800 40,348 -0.37(-5.09%)
Feb 08, 2023 7.180 7.477 6.950 7.165 8,476 -0.18(-2.45%)
Feb 07, 2023 7.070 7.450 7.070 7.345 24,427 +0.29(+4.04%)
Feb 06, 2023 6.740 7.206 6.700 7.060 18,328 +0.46(+6.95%)
Feb 03, 2023 6.900 7.540 6.601 6.601 13,038 -0.46(-6.50%)
Feb 02, 2023 7.380 7.400 6.700 7.060 54,748 -0.14(-1.94%)
Feb 01, 2023 6.980 7.620 6.960 7.200 52,509 +0.33(+4.80%)
Jan 31, 2023 7.270 7.270 6.870 6.870 32,891 -0.13(-1.86%)
Jan 30, 2023 7.400 7.400 6.670 7.000 16,193 -0.67(-8.74%)
Jan 27, 2023 7.370 7.840 7.210 7.670 17,750 +0.29(+3.93%)
Jan 26, 2023 6.460 7.430 6.460 7.380 96,479 +0.83(+12.67%)
Jan 25, 2023 6.690 6.988 6.066 6.550 47,649 -0.17(-2.53%)
Jan 24, 2023 7.000 7.004 6.600 6.720 62,508 -0.32(-4.55%)
Jan 23, 2023 7.080 7.090 6.900 7.040 8,907 +0.12(+1.73%)
Jan 20, 2023 7.200 7.450 6.750 6.920 38,262 -0.13(-1.84%)
Jan 19, 2023 6.700 7.130 6.700 7.050 26,626 +0.30(+4.44%)
Jan 18, 2023 6.870 7.280 6.500 6.750 62,243 -0.11(-1.60%)
Jan 17, 2023 7.270 7.700 6.780 6.860 111,771 -0.59(-7.92%)
Jan 13, 2023 7.750 7.940 6.925 7.450 58,378 -0.30(-3.87%)
Jan 12, 2023 6.910 7.850 6.890 7.750 81,049 +0.86(+12.48%)
Jan 11, 2023 7.750 8.120 6.000 6.890 159,023 -1.05(-13.22%)
Jan 10, 2023 8.510 8.770 7.620 7.940 68,485 -0.36(-4.34%)
Jan 09, 2023 7.830 8.800 7.800 8.300 109,274 +0.76(+10.08%)
Jan 06, 2023 6.620 7.870 6.560 7.540 88,975 +0.74(+10.88%)
Jan 05, 2023 6.720 6.980 6.440 6.800 38,665 +0.15(+2.26%)
Jan 04, 2023 6.520 6.950 6.020 6.650 82,037 +0.14(+2.15%)
Jan 03, 2023 6.090 6.980 6.090 6.510 93,554 +0.55(+9.23%)
Dec 30, 2022 6.010 6.030 5.510 5.960 35,008 -0.26(-4.18%)
Dec 29, 2022 5.920 6.567 5.805 6.220 111,696 +0.32(+5.42%)
Dec 28, 2022 5.600 6.320 5.350 5.900 132,584 +0.04(+0.68%)
Dec 27, 2022 5.600 6.260 5.450 5.860 141,864 +0.56(+10.57%)
Dec 23, 2022 5.140 5.410 4.950 5.300 39,430 +0.28(+5.58%)
Dec 22, 2022 5.050 5.290 4.815 5.020 33,197 +0.22(+4.58%)
Dec 21, 2022 4.700 5.013 4.400 4.800 12,605 +0.02(+0.51%)
Dec 20, 2022 4.150 4.870 4.150 4.776 26,333 +0.49(+11.32%)
Dec 19, 2022 5.510 5.770 4.240 4.290 102,970 -1.40(-24.60%)
Dec 16, 2022 5.260 5.830 5.260 5.690 90,039 +0.34(+6.36%)
Dec 15, 2022 5.410 5.480 5.070 5.350 77,089 -0.25(-4.46%)
Dec 14, 2022 6.050 6.680 5.300 5.600 178,979 -0.03(-0.53%)
Dec 13, 2022 5.750 5.869 5.095 5.630 132,517 +0.11(+1.99%)
Dec 12, 2022 4.960 5.980 4.960 5.520 307,804 +0.83(+17.62%)
Dec 09, 2022 4.330 5.900 4.150 4.693 341,003 +0.53(+12.81%)
Dec 08, 2022 4.120 4.440 3.860 4.160 147,994 +0.23(+5.85%)
Dec 07, 2022 5.000 5.690 3.580 3.930 205,773 -0.36(-8.39%)
Dec 06, 2022 3.670 4.580 3.650 4.290 602,330 +1.00(+30.44%)
Dec 05, 2022 2.800 3.370 2.730 3.289 29,712 +0.65(+24.82%)
Dec 02, 2022 2.700 2.700 2.430 2.635 4,686 -0.07(-2.41%)
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.