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

Motorola Solutions (NY: MSI )

359.02 +0.85 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 08, 2024 359.81 361.68 358.24 359.02 765,044 +0.85(+0.24%)
May 07, 2024 353.67 358.20 351.35 358.17 801,089 +8.53(+2.44%)
May 06, 2024 355.26 355.26 345.27 349.64 1,129,391 -4.06(-1.15%)
May 03, 2024 352.13 356.17 347.39 353.70 1,151,475 +17.46(+5.19%)
May 02, 2024 336.81 337.01 332.98 336.24 1,377,462 +0.24(+0.07%)
May 01, 2024 338.04 340.07 335.67 336.00 1,099,635 -3.15(-0.93%)
Apr 30, 2024 346.70 347.07 338.54 339.15 1,220,823 -8.54(-2.46%)
Apr 29, 2024 347.01 349.08 345.74 347.69 563,820 +1.21(+0.35%)
Apr 26, 2024 348.52 349.28 346.23 346.48 595,466 -2.54(-0.73%)
Apr 25, 2024 345.20 349.68 343.01 349.02 926,160 +3.91(+1.13%)
Apr 24, 2024 344.52 346.90 343.86 345.11 616,830 -0.44(-0.13%)
Apr 23, 2024 345.97 350.09 344.92 345.55 741,863 +0.32(+0.09%)
Apr 22, 2024 341.42 347.86 339.76 345.23 1,026,875 +5.58(+1.64%)
Apr 19, 2024 341.07 341.07 337.16 339.65 1,392,952 +0.19(+0.06%)
Apr 18, 2024 341.78 342.59 337.32 339.46 493,682 -1.05(-0.31%)
Apr 17, 2024 342.20 343.17 339.21 340.51 540,359 +0.40(+0.12%)
Apr 16, 2024 339.94 341.58 338.22 340.11 530,262 +1.53(+0.45%)
Apr 15, 2024 347.63 347.63 338.38 338.58 777,984 -5.23(-1.52%)
Apr 12, 2024 345.77 347.55 343.45 343.81 413,844 -4.93(-1.41%)
Apr 11, 2024 348.75 351.62 348.62 348.74 411,349 +1.29(+0.37%)
Apr 10, 2024 350.09 350.09 346.03 347.45 569,974 -5.51(-1.56%)
Apr 09, 2024 352.46 353.15 348.08 352.96 404,271 +0.93(+0.26%)
Apr 08, 2024 351.99 354.14 350.17 352.03 393,713 -0.27(-0.08%)
Apr 05, 2024 348.94 352.64 348.15 352.30 421,962 +4.37(+1.26%)
Apr 04, 2024 353.26 355.32 347.75 347.93 706,424 -2.42(-0.69%)
Apr 03, 2024 351.78 354.14 350.12 350.35 719,919 -1.72(-0.49%)
Apr 02, 2024 352.67 354.20 350.02 352.07 529,352 -1.52(-0.43%)
Apr 01, 2024 353.81 354.43 351.43 353.59 492,210 -1.39(-0.39%)
Mar 28, 2024 353.95 355.39 355.17 354.98 705,394 +1.57(+0.44%)
Mar 27, 2024 350.50 353.53 348.94 353.41 537,528 +5.80(+1.67%)
Mar 26, 2024 347.70 350.10 347.02 347.61 451,776 -0.31(-0.09%)
Mar 25, 2024 347.38 349.13 346.96 347.92 411,076 -0.64(-0.18%)
Mar 22, 2024 350.00 351.33 348.49 348.56 374,402 -0.61(-0.17%)
Mar 21, 2024 346.54 349.74 345.25 349.17 457,119 +3.14(+0.91%)
Mar 20, 2024 346.50 347.21 344.43 346.03 686,452 +0.23(+0.07%)
Mar 19, 2024 341.52 347.13 341.00 345.80 756,907 +5.77(+1.70%)
Mar 18, 2024 345.01 347.08 339.82 340.03 749,612 -4.16(-1.21%)
Mar 15, 2024 339.94 344.67 339.04 344.19 1,231,145 +1.50(+0.44%)
Mar 14, 2024 344.54 344.63 340.67 342.69 799,555 -0.01(-0.00%)
Mar 13, 2024 340.03 343.87 338.44 342.70 878,314 +3.25(+0.96%)
Mar 12, 2024 337.64 339.83 335.11 339.45 646,882 +2.38(+0.71%)
Mar 11, 2024 331.03 337.16 328.76 337.07 493,269 +2.61(+0.78%)
Mar 08, 2024 332.92 336.42 331.41 334.45 624,131 +1.21(+0.36%)
Mar 07, 2024 337.29 337.33 333.04 333.25 530,703 -3.32(-0.99%)
Mar 06, 2024 334.00 338.66 333.05 336.57 774,175 +5.70(+1.72%)
Mar 05, 2024 334.36 334.72 328.72 330.86 576,150 -3.95(-1.18%)
Mar 04, 2024 334.10 334.84 331.89 334.81 508,987 +0.21(+0.06%)
Mar 01, 2024 329.94 334.92 329.09 334.60 464,599 +5.16(+1.56%)
Feb 29, 2024 331.68 333.73 327.19 329.45 1,067,415 -0.86(-0.26%)
Feb 28, 2024 327.88 331.16 327.13 330.31 371,165 +2.56(+0.78%)
Feb 27, 2024 327.35 327.84 325.29 327.74 353,280 +0.13(+0.04%)
Feb 26, 2024 330.80 331.45 327.03 327.61 554,694 -1.71(-0.52%)
Feb 23, 2024 330.38 332.66 329.21 329.33 443,494 -0.77(-0.23%)
Feb 22, 2024 326.81 331.81 324.85 330.10 565,104 +6.20(+1.91%)
Feb 21, 2024 324.11 325.06 321.07 323.89 431,462 +1.77(+0.55%)
Feb 20, 2024 318.43 325.14 317.29 322.12 643,547 +2.54(+0.80%)
Feb 16, 2024 323.24 323.24 318.49 319.58 550,270 -3.40(-1.05%)
Feb 15, 2024 317.95 324.18 317.51 322.98 727,123 +4.50(+1.41%)
Feb 14, 2024 318.90 319.20 315.44 318.48 498,175 +0.17(+0.05%)
Feb 13, 2024 318.84 320.84 313.94 318.31 749,787 -0.87(-0.27%)
Feb 12, 2024 329.06 329.86 318.64 319.18 909,715 -10.77(-3.26%)
Feb 09, 2024 322.90 332.05 322.25 329.95 1,206,806 +2.53(+0.77%)
Feb 08, 2024 329.06 329.45 325.22 327.41 943,770 +0.42(+0.13%)
Feb 07, 2024 327.56 327.98 325.41 327.00 544,991 +2.54(+0.78%)
Feb 06, 2024 323.98 326.02 320.54 324.45 708,520 +0.08(+0.02%)
Feb 05, 2024 325.67 325.68 322.71 324.37 672,317 -2.31(-0.71%)
Feb 02, 2024 323.79 329.05 323.79 326.69 570,575 +2.46(+0.76%)
Feb 01, 2024 318.59 324.28 317.89 324.22 534,575 +5.63(+1.77%)
Jan 31, 2024 325.65 325.66 318.58 318.59 834,824 -8.00(-2.45%)
Jan 30, 2024 324.93 327.14 324.72 326.59 794,121 +0.77(+0.24%)
Jan 29, 2024 324.17 327.29 324.14 325.82 624,533 +0.65(+0.20%)
Jan 26, 2024 327.06 328.33 325.15 325.17 488,419 -2.48(-0.76%)
Jan 25, 2024 328.60 329.90 325.89 327.65 393,766 +0.24(+0.07%)
Jan 24, 2024 328.89 329.99 327.23 327.41 561,298 -1.12(-0.34%)
Jan 23, 2024 324.91 328.60 324.31 328.53 597,854 +4.47(+1.38%)
Jan 22, 2024 326.51 327.21 323.85 324.06 799,614 -1.29(-0.40%)
Jan 19, 2024 322.10 327.12 321.16 325.35 738,488 +5.30(+1.65%)
Jan 18, 2024 316.27 320.12 315.90 320.06 726,553 +3.93(+1.24%)
Jan 17, 2024 314.82 316.96 314.82 316.13 447,385 +1.38(+0.44%)
Jan 16, 2024 314.74 316.25 313.18 314.75 501,354 -0.66(-0.21%)
Jan 12, 2024 314.39 315.44 312.78 315.41 694,313 +2.02(+0.65%)
Jan 11, 2024 314.57 315.13 311.84 313.38 626,678 -0.76(-0.24%)
Jan 10, 2024 311.57 314.22 311.13 314.14 419,853 +3.02(+0.97%)
Jan 09, 2024 310.81 311.96 308.55 311.12 631,408 -0.85(-0.27%)
Jan 08, 2024 309.48 312.13 307.73 311.97 526,871 +3.69(+1.20%)
Jan 05, 2024 310.82 311.30 306.43 308.28 494,202 -2.58(-0.83%)
Jan 04, 2024 312.20 313.39 310.82 310.86 741,266 -0.25(-0.08%)
Jan 03, 2024 312.07 313.34 309.64 311.11 722,267 +0.36(+0.12%)
Jan 02, 2024 311.47 313.58 309.65 310.75 802,460 -1.45(-0.46%)
Dec 29, 2023 310.61 313.00 310.50 312.20 500,551 +2.01(+0.65%)
Dec 28, 2023 310.69 311.09 309.64 310.18 312,597 +0.65(+0.21%)
Dec 27, 2023 308.29 310.24 308.29 309.54 416,312 +0.42(+0.14%)
Dec 26, 2023 307.30 310.06 307.30 309.12 378,522 +0.15(+0.05%)
Dec 22, 2023 311.12 311.52 307.80 308.97 331,696 -0.70(-0.23%)
Dec 21, 2023 307.53 310.06 306.21 309.66 486,298 +1.16(+0.37%)
Dec 20, 2023 311.06 312.81 307.94 308.51 698,697 -3.57(-1.14%)
Dec 19, 2023 315.38 315.41 310.48 312.08 1,022,168 -1.98(-0.63%)
Dec 18, 2023 310.75 314.14 310.75 314.06 851,067 +4.45(+1.44%)
Dec 15, 2023 310.01 314.15 307.32 309.62 2,133,746 -5.30(-1.68%)
Dec 14, 2023 325.07 325.07 313.73 314.92 1,379,075 -10.11(-3.11%)
Dec 13, 2023 327.88 327.88 323.31 325.03 787,823 -2.01(-0.61%)
Dec 12, 2023 326.08 327.90 324.82 327.04 467,162 +2.53(+0.78%)
Dec 11, 2023 324.10 325.79 322.98 324.50 515,810 +1.88(+0.58%)
Dec 08, 2023 322.11 323.28 320.68 322.62 876,558 +1.15(+0.36%)
Dec 07, 2023 321.56 323.49 320.34 321.47 539,423 +0.88(+0.28%)
Dec 06, 2023 323.38 323.38 319.84 320.59 560,757 -2.08(-0.64%)
Dec 05, 2023 321.77 323.06 319.74 322.66 549,267 +0.89(+0.28%)
Dec 04, 2023 321.13 322.56 318.98 321.77 790,822 -1.65(-0.51%)
Dec 01, 2023 321.77 323.99 320.68 323.42 712,515 +2.44(+0.76%)
Nov 30, 2023 316.65 321.09 315.74 320.98 1,325,083 +3.81(+1.20%)
Nov 29, 2023 318.55 319.61 316.78 317.18 657,082 +0.58(+0.18%)
Nov 28, 2023 319.14 319.54 315.89 316.60 638,355 -2.20(-0.69%)
Nov 27, 2023 319.02 319.24 316.72 318.80 602,733 -0.17(-0.05%)
Nov 24, 2023 318.13 318.97 316.15 318.97 277,529 +1.31(+0.41%)
Nov 22, 2023 319.88 320.65 316.88 317.65 444,117 -0.47(-0.15%)
Nov 21, 2023 318.22 318.99 316.49 318.12 428,948 +0.56(+0.18%)
Nov 20, 2023 316.14 318.26 313.71 317.56 622,938 +1.17(+0.37%)
Nov 17, 2023 318.13 318.13 315.19 316.39 699,003 +0.98(+0.31%)
Nov 16, 2023 310.67 315.49 310.40 315.41 656,478 +3.12(+1.00%)
Nov 15, 2023 310.68 314.08 310.08 312.29 968,295 +1.85(+0.60%)
Nov 14, 2023 308.41 311.10 305.79 310.44 613,031 +2.60(+0.85%)
Nov 13, 2023 309.18 310.73 306.77 307.83 467,751 -1.37(-0.44%)
Nov 10, 2023 307.08 309.30 303.95 309.20 646,226 +2.21(+0.72%)
Nov 09, 2023 307.42 309.71 305.03 307.00 864,576 -0.39(-0.13%)
Nov 08, 2023 305.06 308.77 304.57 307.38 1,069,270 +4.19(+1.38%)
Nov 07, 2023 304.25 306.36 302.35 303.20 893,829 +0.40(+0.13%)
Nov 06, 2023 297.25 303.34 296.88 302.80 1,385,424 +5.13(+1.72%)
Nov 03, 2023 292.28 297.69 288.31 297.67 1,314,732 +18.14(+6.49%)
Nov 02, 2023 278.60 280.16 274.83 279.53 1,024,867 +0.67(+0.24%)
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.