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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Motorola Solutions (NY: MSI )

Historical Prices