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

Morningstar Inc (NQ: MORN )

294.15 -5.03 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2023 234.41 236.66 228.01 229.46 161,049 -5.05(-2.15%)
Jul 28, 2023 230.82 236.65 228.98 234.50 295,090 +5.14(+2.24%)
Jul 27, 2023 218.03 232.90 213.68 229.37 490,144 +15.14(+7.07%)
Jul 26, 2023 215.34 215.93 212.90 214.22 205,060 -1.16(-0.54%)
Jul 25, 2023 212.84 216.30 204.28 215.39 179,037 +2.27(+1.07%)
Jul 24, 2023 212.45 214.53 212.45 213.12 176,777 +0.28(+0.13%)
Jul 21, 2023 213.03 214.19 211.20 212.84 171,747 +1.09(+0.51%)
Jul 20, 2023 211.46 212.40 208.81 211.76 178,570 -1.24(-0.58%)
Jul 19, 2023 211.19 215.03 209.54 213.00 253,633 +2.29(+1.09%)
Jul 18, 2023 208.51 211.87 208.51 210.71 249,809 +2.56(+1.23%)
Jul 17, 2023 208.10 208.40 206.10 208.15 186,306 +0.05(+0.02%)
Jul 14, 2023 210.75 210.75 207.41 208.10 161,255 -1.86(-0.89%)
Jul 13, 2023 206.27 211.46 204.74 209.96 317,372 +4.39(+2.14%)
Jul 12, 2023 206.82 207.08 204.83 205.57 184,671 +1.69(+0.83%)
Jul 11, 2023 197.87 204.24 197.87 203.88 121,161 +7.01(+3.56%)
Jul 10, 2023 196.02 198.93 195.45 196.87 257,183 +0.25(+0.13%)
Jul 07, 2023 193.53 198.44 192.12 196.62 177,288 +3.48(+1.80%)
Jul 06, 2023 190.08 194.26 188.13 193.14 180,468 +0.15(+0.08%)
Jul 05, 2023 194.97 194.97 192.04 192.99 169,157 -2.37(-1.22%)
Jul 03, 2023 194.03 195.36 189.55 195.36 190,482 +0.54(+0.28%)
Jun 30, 2023 192.94 195.69 190.85 194.82 288,797 +3.30(+1.72%)
Jun 29, 2023 186.74 192.82 186.62 191.52 230,194 +4.00(+2.14%)
Jun 28, 2023 186.76 187.64 183.97 187.52 161,778 +0.22(+0.12%)
Jun 27, 2023 186.34 188.03 185.28 187.30 186,219 +1.49(+0.80%)
Jun 26, 2023 190.97 192.06 185.66 185.81 292,417 -6.61(-3.43%)
Jun 23, 2023 193.33 195.78 192.28 192.42 323,266 -2.97(-1.52%)
Jun 22, 2023 199.69 199.69 194.62 195.39 187,688 -5.10(-2.54%)
Jun 21, 2023 201.52 202.86 200.19 200.49 126,883 -1.74(-0.86%)
Jun 20, 2023 203.11 203.11 199.66 202.22 148,321 -2.49(-1.22%)
Jun 16, 2023 207.67 208.38 202.40 204.72 1,406,271 -1.63(-0.79%)
Jun 15, 2023 201.08 207.06 200.43 206.35 80,355 +20.35(+10.94%)
May 08, 2023 185.15 187.90 184.56 186.00 111,404 +0.97(+0.53%)
May 05, 2023 185.52 185.82 183.44 185.03 249,004 +1.84(+1.00%)
May 04, 2023 179.33 183.92 179.33 183.19 119,262 +2.22(+1.22%)
May 03, 2023 181.20 191.11 180.09 180.97 139,165 +0.60(+0.33%)
May 02, 2023 180.65 183.73 177.67 180.38 232,705 -0.30(-0.16%)
May 01, 2023 177.12 181.79 176.87 180.67 149,715 +3.50(+1.97%)
Apr 28, 2023 171.24 179.35 171.24 177.18 206,794 +6.24(+3.65%)
Apr 27, 2023 193.91 193.91 162.24 170.94 889,102 -18.47(-9.75%)
Apr 26, 2023 194.98 196.68 188.16 189.41 226,270 -6.82(-3.47%)
Apr 25, 2023 204.01 204.33 195.30 196.22 93,990 -8.47(-4.14%)
Apr 24, 2023 205.85 207.23 203.84 204.69 87,741 -1.58(-0.77%)
Apr 21, 2023 206.69 207.75 204.85 206.27 63,297 -0.49(-0.24%)
Apr 20, 2023 206.57 207.67 205.94 206.76 66,866 -1.02(-0.49%)
Apr 19, 2023 205.84 209.61 205.84 207.78 58,848 +0.13(+0.06%)
Apr 18, 2023 206.93 208.42 206.32 207.65 88,628 +0.93(+0.45%)
Apr 17, 2023 206.00 208.36 204.29 206.72 89,861 -0.47(-0.23%)
Apr 14, 2023 205.92 208.41 204.60 207.18 80,070 +1.35(+0.66%)
Apr 13, 2023 203.43 206.75 202.72 205.83 124,409 +3.13(+1.54%)
Apr 12, 2023 203.91 206.65 202.53 202.70 167,871 +0.07(+0.03%)
Apr 11, 2023 201.71 204.40 201.01 202.63 77,979 +0.81(+0.40%)
Apr 10, 2023 202.92 204.69 199.15 201.82 96,972 -2.88(-1.41%)
Apr 06, 2023 199.46 204.71 198.39 204.70 243,594 +4.11(+2.05%)
Apr 05, 2023 201.06 202.94 200.07 200.59 138,113 -1.69(-0.84%)
Apr 04, 2023 202.14 205.09 199.31 202.28 171,108 +0.54(+0.27%)
Apr 03, 2023 200.93 202.07 196.52 201.74 313,011 +0.38(+0.19%)
Mar 31, 2023 198.33 201.58 196.54 201.37 201,484 +4.94(+2.51%)
Mar 30, 2023 192.24 196.43 191.01 196.43 305,694 +6.32(+3.32%)
Mar 29, 2023 187.43 190.31 185.90 190.11 82,661 +5.30(+2.87%)
Mar 28, 2023 182.77 184.98 181.36 184.81 101,331 +2.18(+1.19%)
Mar 27, 2023 187.16 187.35 182.07 182.63 126,468 -3.22(-1.73%)
Mar 24, 2023 186.28 186.60 183.07 185.86 86,197 -0.82(-0.44%)
Mar 23, 2023 181.30 188.43 179.74 186.68 171,443 +6.94(+3.86%)
Mar 22, 2023 185.44 186.10 179.51 179.74 176,382 -6.61(-3.55%)
Mar 21, 2023 184.58 187.64 181.68 186.34 107,372 +4.14(+2.27%)
Mar 20, 2023 183.94 183.94 180.85 182.21 95,149 +0.07(+0.04%)
Mar 17, 2023 183.86 184.75 179.73 182.14 139,768 -2.54(-1.37%)
Mar 16, 2023 182.19 188.66 181.51 184.68 116,754 +2.39(+1.31%)
Mar 15, 2023 184.24 184.47 180.20 182.28 200,164 -4.14(-2.22%)
Mar 14, 2023 188.44 189.30 185.16 186.42 176,373 +1.36(+0.73%)
Mar 13, 2023 186.56 186.56 179.84 185.06 287,563 -4.63(-2.44%)
Mar 10, 2023 200.00 200.00 189.45 189.69 166,425 -9.78(-4.90%)
Mar 09, 2023 206.45 207.69 199.47 199.47 101,559 -6.06(-2.95%)
Mar 08, 2023 206.74 206.95 204.20 205.53 112,572 -0.67(-0.32%)
Mar 07, 2023 208.11 209.57 204.22 206.20 91,985 -2.22(-1.07%)
Mar 06, 2023 209.59 213.76 208.42 208.42 94,799 -0.91(-0.44%)
Mar 03, 2023 207.35 209.99 205.13 209.33 144,601 +4.03(+1.96%)
Mar 02, 2023 204.29 205.89 203.78 205.31 114,240 -0.01(-0.00%)
Mar 01, 2023 205.31 207.44 203.95 205.31 186,842 -0.32(-0.15%)
Feb 28, 2023 206.30 206.90 203.31 205.63 144,846 -0.28(-0.14%)
Feb 27, 2023 206.65 207.33 203.09 205.91 168,164 +0.52(+0.25%)
Feb 24, 2023 226.09 227.38 198.46 205.39 386,406 -28.53(-12.20%)
Feb 23, 2023 231.54 234.29 229.31 233.93 96,300 +2.87(+1.24%)
Feb 22, 2023 230.69 232.46 229.59 231.06 90,863 +0.42(+0.18%)
Feb 21, 2023 233.21 234.99 229.57 230.65 69,150 -5.41(-2.29%)
Feb 17, 2023 233.73 236.62 232.89 236.05 55,277 +0.63(+0.27%)
Feb 16, 2023 233.53 237.63 232.17 235.42 61,154 -2.03(-0.86%)
Feb 15, 2023 233.71 237.75 233.32 237.45 58,141 +2.30(+0.98%)
Feb 14, 2023 236.27 237.88 233.18 235.15 71,452 -1.02(-0.43%)
Feb 13, 2023 235.45 237.01 232.88 236.17 88,628 +2.36(+1.01%)
Feb 10, 2023 235.07 236.55 231.89 233.81 56,872 -3.36(-1.42%)
Feb 09, 2023 242.85 244.18 236.80 237.17 64,349 -3.69(-1.53%)
Feb 08, 2023 241.77 243.83 240.19 240.86 58,955 -2.34(-0.96%)
Feb 07, 2023 240.69 243.47 237.63 243.20 52,515 +1.81(+0.75%)
Feb 06, 2023 243.21 244.17 239.82 241.40 66,042 -4.95(-2.01%)
Feb 03, 2023 250.07 251.77 245.44 246.35 65,238 -8.19(-3.22%)
Feb 02, 2023 248.88 257.16 245.28 254.54 100,881 +9.13(+3.72%)
Feb 01, 2023 239.06 246.37 238.72 245.40 102,751 +4.51(+1.87%)
Jan 31, 2023 237.05 240.96 235.28 240.89 82,776 +4.75(+2.01%)
Jan 30, 2023 238.31 240.47 235.72 236.14 56,513 -3.32(-1.39%)
Jan 27, 2023 233.67 241.13 233.37 239.46 48,127 +4.52(+1.93%)
Jan 26, 2023 236.34 236.43 233.18 234.94 57,622 +1.69(+0.72%)
Jan 25, 2023 233.46 234.06 230.99 233.25 80,050 -3.75(-1.58%)
Jan 24, 2023 238.11 241.18 236.60 237.00 74,000 -4.13(-1.71%)
Jan 23, 2023 237.71 243.66 236.75 241.13 53,787 +2.33(+0.98%)
Jan 20, 2023 236.78 239.13 234.83 238.80 83,189 +3.03(+1.29%)
Jan 19, 2023 236.17 238.64 234.59 235.76 71,896 -2.54(-1.07%)
Jan 18, 2023 242.15 244.54 238.30 238.30 43,561 -2.55(-1.06%)
Jan 17, 2023 240.05 242.98 236.35 240.85 70,580 +1.91(+0.80%)
Jan 13, 2023 235.53 239.51 235.53 238.95 63,962 +1.81(+0.76%)
Jan 12, 2023 236.74 239.11 232.22 237.14 82,828 +0.95(+0.40%)
Jan 11, 2023 231.10 238.09 231.10 236.19 72,965 +4.28(+1.84%)
Jan 10, 2023 227.99 232.78 227.99 231.91 74,512 +3.23(+1.41%)
Jan 09, 2023 222.06 232.64 222.06 228.68 86,879 +7.05(+3.18%)
Jan 06, 2023 216.19 221.86 213.34 221.63 88,530 +8.46(+3.97%)
Jan 05, 2023 214.87 215.89 211.13 213.17 80,473 -4.82(-2.21%)
Jan 04, 2023 218.90 220.93 214.52 217.99 120,541 +2.01(+0.93%)
Jan 03, 2023 217.08 218.91 213.75 215.97 127,022 +1.52(+0.71%)
Dec 30, 2022 214.72 215.73 211.50 214.45 67,320 -2.92(-1.34%)
Dec 29, 2022 209.28 217.63 209.28 217.37 95,543 +9.86(+4.75%)
Dec 28, 2022 209.97 212.69 207.42 207.51 75,244 -2.70(-1.29%)
Dec 27, 2022 210.90 212.54 208.82 210.21 65,735 -1.18(-0.56%)
Dec 23, 2022 212.53 213.44 209.92 211.39 70,641 -1.50(-0.70%)
Dec 22, 2022 210.69 213.14 206.24 212.89 108,158 +0.00(+0.00%)
Dec 21, 2022 210.22 213.98 210.22 212.89 177,431 +3.65(+1.74%)
Dec 20, 2022 213.21 214.28 206.62 209.24 167,611 -2.78(-1.31%)
Dec 19, 2022 211.46 215.71 208.85 212.01 158,853 -0.44(-0.21%)
Dec 16, 2022 215.94 216.44 212.16 212.45 147,393 -5.60(-2.57%)
Dec 15, 2022 222.38 223.71 217.56 218.06 72,073 -7.73(-3.42%)
Dec 14, 2022 225.34 231.57 223.88 225.79 121,042 -5.78(-2.50%)
Dec 13, 2022 238.22 238.62 230.06 231.57 111,053 +3.14(+1.37%)
Dec 12, 2022 230.68 231.01 225.97 228.43 82,103 -2.83(-1.22%)
Dec 09, 2022 232.55 234.31 231.26 231.26 68,804 -3.05(-1.30%)
Dec 08, 2022 235.86 238.76 233.72 234.31 73,838 -1.71(-0.73%)
Dec 07, 2022 234.87 237.26 227.72 236.03 77,072 +3.24(+1.39%)
Dec 06, 2022 237.68 237.68 232.79 232.79 63,588 -5.77(-2.42%)
Dec 05, 2022 244.41 245.10 238.24 238.56 68,974 -8.57(-3.47%)
Dec 02, 2022 243.81 248.43 243.49 247.13 55,832 -0.38(-0.15%)
Dec 01, 2022 244.83 249.55 241.06 247.51 79,388 +4.80(+1.98%)
Nov 30, 2022 233.42 243.79 230.36 242.71 142,072 +9.45(+4.05%)
Nov 29, 2022 237.83 238.92 232.51 233.26 72,250 -5.67(-2.37%)
Nov 28, 2022 241.40 243.16 238.65 238.94 59,137 -5.18(-2.12%)
Nov 25, 2022 243.18 244.85 242.78 244.12 44,113 +0.14(+0.06%)
Nov 23, 2022 241.07 245.13 239.52 243.98 55,437 +3.72(+1.55%)
Nov 22, 2022 237.67 240.65 233.91 240.25 55,819 +2.11(+0.89%)
Nov 21, 2022 237.29 239.00 235.71 238.14 100,090 +1.44(+0.61%)
Nov 18, 2022 241.18 241.93 234.89 236.70 57,024 -0.93(-0.39%)
Nov 17, 2022 238.91 239.59 235.40 237.63 69,613 -5.15(-2.12%)
Nov 16, 2022 242.63 244.47 238.49 242.78 58,748 +0.15(+0.06%)
Nov 15, 2022 244.09 244.64 238.03 242.63 87,347 +3.71(+1.55%)
Nov 14, 2022 240.84 243.67 238.91 238.92 53,585 -4.31(-1.77%)
Nov 11, 2022 243.38 247.24 241.72 243.22 61,495 +1.88(+0.78%)
Nov 10, 2022 233.90 241.80 233.90 241.34 129,441 +16.62(+7.40%)
Nov 09, 2022 231.83 233.17 223.70 224.72 75,972 -8.65(-3.71%)
Nov 08, 2022 229.15 233.98 227.15 233.37 94,256 +4.84(+2.12%)
Nov 07, 2022 231.26 231.26 226.43 228.53 86,527 -0.99(-0.43%)
Nov 04, 2022 229.54 232.38 225.94 229.52 107,741 +2.44(+1.07%)
Nov 03, 2022 227.07 229.31 224.27 227.09 113,607 -3.14(-1.36%)
Nov 02, 2022 232.04 235.52 229.22 230.22 163,002 -0.70(-0.30%)
Nov 01, 2022 232.00 233.49 230.51 230.93 132,574 +1.04(+0.45%)
Oct 31, 2022 231.19 233.07 228.90 229.89 153,622 -2.07(-0.89%)
Oct 28, 2022 224.73 232.45 221.10 231.96 141,604 +7.94(+3.54%)
Oct 27, 2022 218.82 229.76 212.66 224.01 162,328 +5.91(+2.71%)
Oct 26, 2022 218.12 223.22 216.43 218.10 83,242 -1.37(-0.62%)
Oct 25, 2022 214.46 219.74 214.46 219.47 116,598 +6.95(+3.27%)
Oct 24, 2022 212.32 213.67 210.10 212.52 75,616 +0.53(+0.25%)
Oct 21, 2022 206.96 212.83 205.06 211.99 73,392 +4.96(+2.40%)
Oct 20, 2022 213.38 214.49 205.08 207.03 82,528 -5.80(-2.73%)
Oct 19, 2022 218.33 218.33 211.85 212.83 74,228 -5.97(-2.73%)
Oct 18, 2022 222.95 224.27 216.90 218.80 74,631 +0.79(+0.36%)
Oct 17, 2022 215.00 220.78 213.95 218.00 109,457 +7.05(+3.34%)
Oct 14, 2022 217.84 220.07 210.40 210.96 170,248 -5.96(-2.75%)
Oct 13, 2022 207.81 217.90 205.82 216.92 80,929 +4.84(+2.28%)
Oct 12, 2022 213.69 214.60 211.69 212.07 72,957 -0.72(-0.34%)
Oct 11, 2022 210.39 215.87 207.15 212.79 120,353 +1.54(+0.73%)
Oct 10, 2022 212.60 212.60 207.60 211.25 80,906 -0.71(-0.34%)
Oct 07, 2022 218.44 218.55 211.13 211.96 100,638 -9.73(-4.39%)
Oct 06, 2022 222.20 223.26 219.44 221.69 87,416 -0.31(-0.14%)
Oct 05, 2022 215.87 223.59 213.93 222.00 121,086 +2.76(+1.26%)
Oct 04, 2022 214.41 219.89 213.06 219.24 178,868 +7.77(+3.67%)
Oct 03, 2022 212.20 213.12 208.28 211.47 176,016 +1.60(+0.76%)
Sep 30, 2022 212.03 215.31 209.74 209.87 136,022 -1.17(-0.55%)
Sep 29, 2022 209.83 212.14 208.47 211.03 129,721 -1.76(-0.83%)
Sep 28, 2022 209.06 213.87 208.25 212.79 77,189 +5.25(+2.53%)
Sep 27, 2022 210.02 212.40 206.07 207.54 119,524 -1.22(-0.58%)
Sep 26, 2022 211.56 213.29 208.40 208.76 91,732 -4.57(-2.14%)
Sep 23, 2022 212.40 214.47 209.14 213.33 72,849 -1.33(-0.62%)
Sep 22, 2022 217.44 217.44 212.19 214.66 101,966 -2.79(-1.28%)
Sep 21, 2022 222.97 225.09 217.04 217.45 76,238 -5.18(-2.33%)
Sep 20, 2022 223.17 224.72 219.96 222.63 134,963 +1.50(+0.68%)
Sep 19, 2022 220.13 221.67 219.20 221.13 81,845 -0.84(-0.38%)
Sep 16, 2022 221.16 224.68 219.70 221.97 210,682 -3.14(-1.40%)
Sep 15, 2022 226.95 230.16 224.93 225.11 82,097 -3.78(-1.65%)
Sep 14, 2022 231.46 233.65 226.18 228.89 111,010 -1.61(-0.70%)
Sep 13, 2022 236.89 238.01 230.35 230.50 111,960 -12.53(-5.16%)
Sep 12, 2022 244.44 244.44 242.12 243.03 104,553 +0.70(+0.29%)
Sep 09, 2022 238.82 243.25 238.82 242.33 78,310 +4.31(+1.81%)
Sep 08, 2022 233.10 238.20 232.18 238.02 70,005 +4.06(+1.74%)
Sep 07, 2022 227.17 235.09 227.17 233.96 76,745 +7.13(+3.14%)
Sep 06, 2022 222.87 227.86 222.76 226.83 83,416 +3.84(+1.72%)
Sep 02, 2022 229.42 229.45 221.87 222.99 55,587 -4.63(-2.03%)
Sep 01, 2022 222.81 227.75 222.78 227.61 86,607 +2.25(+1.00%)
Aug 31, 2022 229.21 229.98 225.36 225.36 93,331 -1.48(-0.65%)
Aug 30, 2022 226.40 228.70 225.40 226.84 88,049 -1.20(-0.52%)
Aug 29, 2022 227.72 230.27 225.41 228.04 76,040 -0.95(-0.41%)
Aug 26, 2022 237.36 237.76 228.83 228.99 78,092 -6.79(-2.88%)
Aug 25, 2022 232.55 235.95 231.18 235.78 100,964 +3.08(+1.33%)
Aug 24, 2022 234.02 234.02 231.80 232.69 98,248 -0.53(-0.23%)
Aug 23, 2022 238.62 238.62 231.06 233.22 73,718 -4.04(-1.70%)
Aug 22, 2022 238.71 239.62 236.03 237.27 63,579 -4.19(-1.74%)
Aug 19, 2022 248.87 249.87 241.25 241.46 64,502 -10.35(-4.11%)
Aug 18, 2022 253.98 253.98 250.41 251.81 47,262 -1.31(-0.52%)
Aug 17, 2022 253.50 254.62 250.28 253.11 57,366 -1.59(-0.62%)
Aug 16, 2022 255.26 256.46 252.48 254.70 49,263 -2.29(-0.89%)
Aug 15, 2022 254.01 258.14 253.79 257.00 70,930 +2.37(+0.93%)
Aug 12, 2022 252.17 254.84 249.60 254.62 49,200 +4.03(+1.61%)
Aug 11, 2022 255.41 255.44 250.23 250.59 38,093 -4.13(-1.62%)
Aug 10, 2022 248.20 254.91 244.34 254.72 111,824 +10.90(+4.47%)
Aug 09, 2022 244.75 245.25 242.12 243.82 81,866 -2.49(-1.01%)
Aug 08, 2022 247.41 250.16 246.31 246.31 74,882 +0.19(+0.08%)
Aug 05, 2022 244.80 246.97 244.11 246.12 51,523 -0.70(-0.28%)
Aug 04, 2022 244.13 248.32 241.46 246.83 74,575 +3.12(+1.28%)
Aug 03, 2022 238.02 244.87 236.14 243.70 164,204 +5.48(+2.30%)
Aug 02, 2022 240.65 241.41 236.07 238.23 109,763 -4.93(-2.03%)
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.