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 )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.