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
Markets:
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY:MSI)

375.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2025 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 (%)
Dec 03, 2025 377.81 379.44 374.43 375.69 2,002,765 -1.87(-0.50%)
Dec 02, 2025 375.08 377.82 371.26 377.56 1,711,826 +4.21(+1.13%)
Dec 01, 2025 369.68 375.34 368.20 373.35 1,756,194 +3.67(+0.99%)
Nov 28, 2025 370.14 371.96 365.43 369.68 744,128 +0.18(+0.05%)
Nov 26, 2025 372.40 373.42 368.73 369.50 1,670,423 -0.01(-0.00%)
Nov 25, 2025 370.41 373.53 366.56 369.51 1,883,089 +1.18(+0.32%)
Nov 24, 2025 368.33 369.54 365.40 368.33 2,568,175 -0.66(-0.18%)
Nov 21, 2025 367.96 372.38 366.40 368.99 2,308,581 +1.95(+0.53%)
Nov 20, 2025 375.38 376.16 365.75 367.04 1,570,121 -4.47(-1.20%)
Nov 19, 2025 371.16 373.14 368.17 371.51 1,231,600 -0.85(-0.23%)
Nov 18, 2025 377.21 379.42 371.56 372.36 1,599,749 -5.33(-1.41%)
Nov 17, 2025 379.46 381.49 374.53 377.69 1,829,498 -2.29(-0.60%)
Nov 14, 2025 382.50 384.95 376.75 379.98 2,273,816 -3.40(-0.89%)
Nov 13, 2025 390.72 391.55 382.09 383.38 1,341,750 -8.59(-2.19%)
Nov 12, 2025 394.03 397.54 391.04 391.97 1,128,041 +0.01(+0.00%)
Nov 11, 2025 393.79 394.68 390.59 391.96 1,175,652 -2.04(-0.52%)
Nov 10, 2025 390.73 394.75 389.27 394.00 1,374,378 +3.25(+0.83%)
Nov 07, 2025 388.19 394.61 388.15 390.75 1,057,214 +1.65(+0.42%)
Nov 06, 2025 393.00 395.91 387.77 389.10 1,541,879 -5.39(-1.37%)
Nov 05, 2025 391.00 397.21 390.69 394.49 1,885,203 +0.25(+0.06%)
Nov 04, 2025 391.00 396.05 389.01 394.24 1,841,624 +2.74(+0.70%)
Nov 03, 2025 404.80 406.39 391.21 391.50 2,287,396 -15.21(-3.74%)
Oct 31, 2025 419.65 419.65 404.84 406.71 1,961,100 -25.27(-5.85%)
Oct 30, 2025 430.48 438.71 429.67 431.98 1,306,998 -0.20(-0.05%)
Oct 29, 2025 440.03 440.93 431.25 432.18 710,077 -8.03(-1.82%)
Oct 28, 2025 441.01 445.12 439.68 440.21 520,107 -3.78(-0.85%)
Oct 27, 2025 439.55 444.24 437.69 443.99 584,981 +5.01(+1.14%)
Oct 24, 2025 445.30 445.30 438.62 438.98 1,070,045 -5.85(-1.32%)
Oct 23, 2025 446.53 447.93 443.39 444.83 773,437 -2.03(-0.45%)
Oct 22, 2025 447.01 450.19 445.18 446.86 528,337 -1.24(-0.28%)
Oct 21, 2025 450.29 450.29 446.94 448.10 395,530 -0.34(-0.08%)
Oct 20, 2025 445.00 448.84 444.70 448.44 410,658 +3.44(+0.77%)
Oct 17, 2025 437.41 445.74 437.26 445.00 540,065 +7.79(+1.78%)
Oct 16, 2025 439.86 441.16 434.47 437.21 829,171 -1.73(-0.39%)
Oct 15, 2025 461.24 462.09 437.70 438.94 1,281,645 -21.68(-4.71%)
Oct 14, 2025 458.93 464.35 457.07 460.62 597,706 +4.37(+0.96%)
Oct 13, 2025 457.32 459.69 454.77 456.25 487,400 -0.05(-0.01%)
Oct 10, 2025 460.42 462.00 455.34 456.30 831,381 -1.33(-0.29%)
Oct 09, 2025 462.27 462.27 455.34 457.63 538,094 -4.63(-1.00%)
Oct 08, 2025 459.44 465.45 462.26 804,442 +3.76(+0.82%)
Oct 07, 2025 457.65 459.01 453.96 458.50 659,741 +1.37(+0.30%)
Oct 06, 2025 454.79 458.42 453.05 457.13 610,371 +4.23(+0.93%)
Oct 03, 2025 448.25 458.91 447.98 452.90 583,870 +4.87(+1.09%)
Oct 02, 2025 454.21 454.36 447.66 448.03 723,960 -8.90(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.