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 )

296.40 -1.98 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 10, 2024 298.13 301.20 297.08 298.38 56,380 -0.78(-0.26%)
May 09, 2024 296.44 299.30 295.50 299.16 69,379 +3.22(+1.09%)
May 08, 2024 299.36 300.21 294.79 295.94 60,642 -3.92(-1.31%)
May 07, 2024 299.02 302.26 299.02 299.86 114,781 +0.88(+0.29%)
May 06, 2024 295.99 300.02 295.99 298.98 87,784 +4.95(+1.68%)
May 03, 2024 292.89 296.00 292.89 294.03 97,591 +3.05(+1.05%)
May 02, 2024 288.76 292.32 286.34 290.98 92,186 +3.64(+1.27%)
May 01, 2024 283.14 291.18 281.37 287.34 96,893 +4.69(+1.66%)
Apr 30, 2024 282.48 284.99 282.48 282.65 84,127 -1.18(-0.42%)
Apr 29, 2024 287.52 287.52 282.56 283.83 138,801 -2.46(-0.86%)
Apr 26, 2024 288.73 289.81 285.67 286.29 110,967 -1.17(-0.41%)
Apr 25, 2024 295.97 303.00 283.82 287.46 196,700 -14.90(-4.93%)
Apr 24, 2024 298.11 302.85 297.79 302.36 110,610 +1.95(+0.65%)
Apr 23, 2024 303.71 304.94 300.33 300.41 120,240 -2.60(-0.86%)
Apr 22, 2024 298.40 303.83 294.05 303.01 94,081 +5.05(+1.69%)
Apr 19, 2024 293.26 298.55 291.34 297.96 153,552 +5.58(+1.91%)
Apr 18, 2024 295.83 296.89 291.24 292.38 86,242 -2.47(-0.84%)
Apr 17, 2024 298.64 298.72 294.38 294.85 102,448 -2.16(-0.73%)
Apr 16, 2024 298.37 299.58 296.15 297.01 84,745 -2.97(-0.99%)
Apr 15, 2024 306.00 309.27 299.54 299.98 111,645 -5.87(-1.92%)
Apr 12, 2024 307.23 308.37 303.77 305.85 83,185 -3.87(-1.25%)
Apr 11, 2024 312.77 312.77 308.49 309.72 94,279 -3.17(-1.01%)
Apr 10, 2024 312.88 314.63 310.69 312.89 91,048 -2.17(-0.69%)
Apr 09, 2024 315.21 315.93 312.55 315.06 110,149 +0.90(+0.29%)
Apr 08, 2024 309.78 316.06 307.21 314.16 150,971 +4.38(+1.41%)
Apr 05, 2024 303.84 312.54 303.84 309.78 139,393 +5.78(+1.90%)
Apr 04, 2024 306.07 309.34 302.75 304.00 78,179 +0.19(+0.06%)
Apr 03, 2024 300.17 304.93 298.83 303.81 57,095 +1.87(+0.62%)
Apr 02, 2024 303.60 304.48 300.57 301.94 102,980 -3.97(-1.30%)
Apr 01, 2024 307.66 308.08 303.94 305.91 161,047 -2.05(-0.66%)
Mar 28, 2024 309.08 309.08 306.63 307.96 94,252 +0.22(+0.07%)
Mar 27, 2024 305.26 308.31 304.76 307.74 57,226 +4.39(+1.45%)
Mar 26, 2024 302.01 305.36 300.48 303.35 107,232 +2.26(+0.75%)
Mar 25, 2024 302.37 304.22 300.54 301.09 213,421 -2.30(-0.76%)
Mar 22, 2024 304.63 304.63 301.23 303.39 90,142 -1.45(-0.48%)
Mar 21, 2024 304.38 308.64 303.39 304.83 74,951 +0.28(+0.09%)
Mar 20, 2024 305.99 306.00 302.74 304.55 79,825 -1.57(-0.51%)
Mar 19, 2024 300.29 306.14 300.06 306.12 112,153 +4.57(+1.52%)
Mar 18, 2024 303.50 304.78 299.85 301.55 118,821 -2.27(-0.75%)
Mar 15, 2024 307.29 310.51 302.67 303.81 396,996 -5.15(-1.67%)
Mar 14, 2024 307.78 309.57 305.84 308.97 286,482 +0.69(+0.22%)
Mar 13, 2024 309.75 312.38 307.76 308.28 101,818 -1.16(-0.37%)
Mar 12, 2024 305.28 310.04 304.30 309.44 95,228 +4.05(+1.32%)
Mar 11, 2024 307.29 307.67 305.15 305.39 70,046 -2.79(-0.90%)
Mar 08, 2024 310.66 313.56 307.80 308.18 81,310 -2.15(-0.69%)
Mar 07, 2024 310.09 315.63 309.26 310.33 113,265 +0.52(+0.17%)
Mar 06, 2024 305.85 310.68 304.60 309.81 426,151 +5.18(+1.70%)
Mar 05, 2024 302.37 305.66 300.51 304.62 137,472 +1.78(+0.59%)
Mar 04, 2024 299.12 304.12 298.25 302.85 217,836 +4.99(+1.68%)
Mar 01, 2024 297.60 298.99 294.37 297.85 98,543 -0.34(-0.11%)
Feb 29, 2024 299.60 300.28 294.94 298.19 163,702 -0.37(-0.12%)
Feb 28, 2024 294.51 299.07 293.18 298.56 105,455 +3.76(+1.28%)
Feb 27, 2024 294.40 295.67 292.93 294.80 171,412 -0.38(-0.13%)
Feb 26, 2024 300.60 300.60 295.07 295.18 163,937 -3.13(-1.05%)
Feb 23, 2024 282.62 301.51 281.72 298.31 224,713 +22.10(+8.00%)
Feb 22, 2024 273.87 277.04 273.20 276.21 132,451 +3.99(+1.46%)
Feb 21, 2024 271.14 272.80 270.08 272.23 70,491 -0.70(-0.26%)
Feb 20, 2024 271.06 273.20 269.15 272.93 100,244 -0.62(-0.23%)
Feb 16, 2024 277.15 277.86 272.97 273.55 82,849 -4.46(-1.61%)
Feb 15, 2024 277.25 279.42 276.09 278.01 106,311 +1.55(+0.56%)
Feb 14, 2024 275.17 278.15 272.81 276.46 113,218 +2.99(+1.09%)
Feb 13, 2024 278.88 281.50 272.26 273.48 140,923 -8.82(-3.12%)
Feb 12, 2024 280.42 282.69 280.42 282.29 164,071 +1.04(+0.37%)
Feb 09, 2024 276.58 281.43 272.17 281.25 112,564 +4.85(+1.76%)
Feb 08, 2024 276.83 277.89 275.24 276.40 105,005 -1.43(-0.51%)
Feb 07, 2024 274.18 279.23 272.11 277.83 107,161 +3.88(+1.42%)
Feb 06, 2024 275.00 275.00 269.20 273.94 99,870 -1.78(-0.64%)
Feb 05, 2024 275.73 276.81 273.63 275.72 176,284 -1.87(-0.67%)
Feb 02, 2024 278.71 278.93 276.45 277.59 106,685 -2.28(-0.81%)
Feb 01, 2024 279.13 281.07 274.77 279.87 113,194 +0.94(+0.34%)
Jan 31, 2024 280.48 287.17 278.30 278.93 164,497 -2.37(-0.84%)
Jan 30, 2024 278.58 282.13 278.58 281.30 127,093 +3.09(+1.11%)
Jan 29, 2024 275.57 278.33 273.88 278.21 110,536 +3.04(+1.10%)
Jan 26, 2024 278.45 278.60 274.93 275.17 104,446 -2.75(-0.99%)
Jan 25, 2024 281.84 282.16 277.17 277.92 100,091 -2.60(-0.93%)
Jan 24, 2024 282.60 282.60 279.54 280.52 110,022 -0.30(-0.11%)
Jan 23, 2024 281.87 281.87 278.93 280.82 126,364 -0.41(-0.15%)
Jan 22, 2024 278.91 282.29 278.91 281.23 134,660 +2.93(+1.05%)
Jan 19, 2024 277.32 278.98 275.20 278.30 143,364 +1.96(+0.71%)
Jan 18, 2024 274.63 276.37 273.09 276.34 91,135 +1.73(+0.63%)
Jan 17, 2024 273.24 275.43 272.47 274.61 79,916 -0.02(-0.01%)
Jan 16, 2024 272.21 275.21 271.03 274.63 161,319 +0.77(+0.28%)
Jan 12, 2024 273.13 275.12 271.68 273.87 186,089 +2.19(+0.80%)
Jan 11, 2024 272.75 274.05 271.54 271.68 158,054 -1.67(-0.61%)
Jan 10, 2024 274.38 277.86 271.98 273.35 103,003 -0.91(-0.33%)
Jan 09, 2024 276.29 277.23 273.54 274.25 99,792 -4.12(-1.48%)
Jan 08, 2024 273.14 278.40 273.14 278.37 92,157 +5.85(+2.15%)
Jan 05, 2024 272.21 274.10 271.42 272.52 129,929 -0.46(-0.17%)
Jan 04, 2024 271.94 275.24 271.94 272.98 187,076 +0.74(+0.27%)
Jan 03, 2024 275.55 275.55 271.46 272.23 114,866 -4.59(-1.66%)
Jan 02, 2024 283.29 283.32 275.90 276.82 143,444 -8.62(-3.02%)
Dec 29, 2023 288.19 288.19 284.61 285.44 57,184 -2.02(-0.70%)
Dec 28, 2023 287.15 288.35 286.19 287.46 48,281 -0.61(-0.21%)
Dec 27, 2023 285.56 288.07 284.61 288.07 92,199 +1.25(+0.43%)
Dec 26, 2023 285.59 287.09 284.68 286.82 47,556 +1.68(+0.59%)
Dec 22, 2023 281.21 285.38 281.06 285.15 114,898 +4.23(+1.51%)
Dec 21, 2023 278.56 281.20 277.57 280.92 135,031 +2.89(+1.04%)
Dec 20, 2023 280.81 284.36 277.84 278.03 163,338 -2.78(-0.99%)
Dec 19, 2023 279.68 282.41 279.68 280.81 322,333 +1.45(+0.52%)
Dec 18, 2023 278.30 279.36 275.32 279.36 112,853 +0.61(+0.22%)
Dec 15, 2023 280.82 282.62 276.85 278.75 270,184 -3.89(-1.38%)
Dec 14, 2023 281.60 284.50 279.41 282.64 179,179 +2.08(+0.74%)
Dec 13, 2023 277.12 280.92 274.87 280.56 160,508 +3.31(+1.19%)
Dec 12, 2023 276.99 278.92 275.63 277.25 128,022 +0.06(+0.02%)
Dec 11, 2023 273.76 278.25 270.72 277.19 97,487 +3.20(+1.17%)
Dec 08, 2023 274.23 275.19 272.56 273.99 72,880 -0.24(-0.09%)
Dec 07, 2023 276.46 277.40 272.50 274.23 251,825 -2.73(-0.99%)
Dec 06, 2023 280.86 281.85 276.28 276.96 293,909 -3.62(-1.29%)
Dec 05, 2023 283.79 285.76 278.70 280.58 175,919 -3.41(-1.20%)
Dec 04, 2023 284.39 285.72 281.82 283.99 289,658 +0.49(+0.17%)
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.