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:

Motorola Solutions (NY: MSI )

229.85 -4.35 (-1.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 236.67 238.14 233.55 234.20 459,421 -2.66(-1.12%)
Oct 05, 2022 232.74 238.19 232.52 236.86 476,130 +1.44(+0.61%)
Oct 04, 2022 232.69 236.27 232.11 235.42 607,258 +6.45(+2.82%)
Oct 03, 2022 227.37 230.52 225.93 228.97 877,496 +5.00(+2.23%)
Sep 30, 2022 225.90 228.62 223.68 223.97 1,074,857 -1.33(-0.59%)
Sep 29, 2022 227.96 228.05 223.29 225.30 656,837 -4.32(-1.88%)
Sep 28, 2022 228.20 230.51 226.20 229.62 712,596 +3.96(+1.75%)
Sep 27, 2022 228.22 228.99 223.67 225.66 674,067 -0.15(-0.07%)
Sep 26, 2022 229.23 230.04 224.47 225.81 665,160 -2.95(-1.29%)
Sep 23, 2022 229.81 230.30 225.67 228.76 692,215 -3.26(-1.41%)
Sep 22, 2022 236.38 237.07 231.97 232.02 731,314 -5.84(-2.46%)
Sep 21, 2022 240.12 243.84 237.78 237.86 656,350 -1.65(-0.69%)
Sep 20, 2022 239.93 240.32 237.74 239.51 570,173 -1.06(-0.44%)
Sep 19, 2022 236.84 240.91 236.38 240.57 697,820 +1.37(+0.57%)
Sep 16, 2022 237.30 239.54 235.45 239.20 1,250,513 +1.04(+0.44%)
Sep 15, 2022 241.57 241.59 236.94 238.16 898,910 -4.15(-1.71%)
Sep 14, 2022 243.53 245.67 240.30 242.31 993,548 -3.77(-1.53%)
Sep 13, 2022 249.34 250.85 244.93 246.08 735,995 -7.43(-2.93%)
Sep 12, 2022 252.00 253.68 251.34 253.51 724,205 +3.29(+1.31%)
Sep 09, 2022 251.07 251.44 248.69 250.22 640,814 -0.14(-0.06%)
Sep 08, 2022 248.49 250.65 247.70 250.36 516,940 +0.81(+0.32%)
Sep 07, 2022 244.19 250.46 243.98 249.55 573,452 +5.98(+2.46%)
Sep 06, 2022 243.78 244.56 240.31 243.57 806,951 -0.20(-0.08%)
Sep 02, 2022 246.25 248.25 242.63 243.77 594,015 -0.40(-0.16%)
Sep 01, 2022 243.19 244.25 239.72 244.17 663,867 +0.76(+0.31%)
Aug 31, 2022 246.88 246.88 243.06 243.41 789,903 -1.72(-0.70%)
Aug 30, 2022 248.55 248.91 244.07 245.13 514,944 -1.94(-0.79%)
Aug 29, 2022 245.60 249.18 244.86 247.07 463,401 -1.25(-0.50%)
Aug 26, 2022 254.36 255.35 248.29 248.32 802,449 -6.06(-2.38%)
Aug 25, 2022 249.45 254.52 248.77 254.38 699,047 +5.75(+2.31%)
Aug 24, 2022 247.00 249.97 246.40 248.63 706,512 +2.46(+1.00%)
Aug 23, 2022 246.62 248.64 245.51 246.17 369,094 -2.49(-1.00%)
Aug 22, 2022 249.78 250.81 248.17 248.66 444,927 -4.59(-1.81%)
Aug 19, 2022 255.86 255.86 253.00 253.25 612,462 -2.99(-1.17%)
Aug 18, 2022 256.25 258.49 255.11 256.24 485,923 +0.82(+0.32%)
Aug 17, 2022 253.99 256.29 252.87 255.42 457,152 -1.17(-0.46%)
Aug 16, 2022 254.88 257.80 254.37 256.59 397,967 +1.22(+0.48%)
Aug 15, 2022 254.90 256.69 253.90 255.37 470,742 -0.60(-0.23%)
Aug 12, 2022 253.79 255.98 252.37 255.97 897,399 +3.69(+1.46%)
Aug 11, 2022 253.17 254.37 252.15 252.28 812,159 -0.72(-0.28%)
Aug 10, 2022 252.81 254.94 250.14 253.00 759,921 +3.75(+1.50%)
Aug 09, 2022 247.47 251.05 246.14 249.25 882,556 +1.10(+0.44%)
Aug 08, 2022 249.05 249.96 243.91 248.15 1,019,995 -2.06(-0.82%)
Aug 05, 2022 243.00 251.46 238.54 250.21 1,706,632 +10.52(+4.39%)
Aug 04, 2022 238.38 240.57 236.91 239.69 944,421 +1.24(+0.52%)
Aug 03, 2022 237.85 240.03 236.71 238.45 623,777 +0.99(+0.42%)
Aug 02, 2022 237.56 238.99 234.20 237.46 654,015 +0.83(+0.35%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.