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 (%)
Oct 31, 2023 276.39 278.37 274.58 276.83 621,872 +2.23(+0.81%)
Oct 30, 2023 272.05 275.52 270.79 274.61 461,098 +3.81(+1.41%)
Oct 27, 2023 272.41 274.94 270.14 270.80 577,627 -2.44(-0.89%)
Oct 26, 2023 277.95 278.43 271.81 273.24 727,755 -5.64(-2.02%)
Oct 25, 2023 280.40 282.61 278.69 278.87 411,673 -0.92(-0.33%)
Oct 24, 2023 278.60 281.51 277.34 279.80 477,288 +2.00(+0.72%)
Oct 23, 2023 278.77 280.98 277.21 277.80 610,883 -1.81(-0.65%)
Oct 20, 2023 281.56 283.79 279.50 279.61 942,111 -0.69(-0.24%)
Oct 19, 2023 284.80 286.07 279.81 280.29 597,934 -6.24(-2.18%)
Oct 18, 2023 287.53 289.94 285.87 286.54 445,670 -1.62(-0.56%)
Oct 17, 2023 289.48 289.66 286.46 288.16 617,681 -3.45(-1.18%)
Oct 16, 2023 288.58 293.20 288.58 291.61 843,744 +5.14(+1.79%)
Oct 13, 2023 287.29 288.20 283.94 286.47 466,441 -0.13(-0.05%)
Oct 12, 2023 286.94 289.46 285.30 286.60 453,556 +0.68(+0.24%)
Oct 11, 2023 283.68 286.00 282.56 285.92 443,301 +2.54(+0.89%)
Oct 10, 2023 284.51 285.96 282.18 283.38 587,073 -1.25(-0.44%)
Oct 09, 2023 278.12 285.36 278.02 284.64 673,413 +10.11(+3.68%)
Oct 06, 2023 270.56 275.98 269.52 274.53 445,248 +2.89(+1.07%)
Oct 05, 2023 272.12 273.69 271.41 271.63 462,126 -0.99(-0.36%)
Oct 04, 2023 270.31 273.23 270.20 272.63 561,642 +2.72(+1.01%)
Oct 03, 2023 270.70 272.26 268.07 269.90 529,968 -1.42(-0.52%)
Oct 02, 2023 269.81 271.75 269.51 271.33 499,919 +0.68(+0.25%)
Sep 29, 2023 273.30 273.33 270.02 270.65 726,734 -1.94(-0.71%)
Sep 28, 2023 272.25 274.72 272.24 272.59 481,304 +1.20(+0.44%)
Sep 27, 2023 272.41 273.76 269.65 271.39 542,857 -0.52(-0.19%)
Sep 26, 2023 273.79 274.87 271.63 271.90 617,003 -3.14(-1.14%)
Sep 25, 2023 275.42 275.27 274.00 275.04 512,807 -1.07(-0.39%)
Sep 22, 2023 277.15 279.46 276.00 276.12 576,095 -1.42(-0.51%)
Sep 21, 2023 282.85 283.60 277.50 277.54 493,415 -6.53(-2.30%)
Sep 20, 2023 284.85 287.02 283.82 284.07 688,193 -0.06(-0.02%)
Sep 19, 2023 286.13 286.31 282.77 284.13 622,800 -1.59(-0.56%)
Sep 18, 2023 281.76 287.32 280.22 285.72 790,911 +4.17(+1.48%)
Sep 15, 2023 282.07 284.07 280.97 281.56 1,044,449 -1.61(-0.57%)
Sep 14, 2023 279.07 283.67 278.51 283.17 520,460 +5.60(+2.02%)
Sep 13, 2023 278.85 279.55 276.02 277.57 548,915 -1.21(-0.43%)
Sep 12, 2023 279.83 281.10 278.24 278.78 457,178 -2.19(-0.78%)
Sep 11, 2023 280.24 281.69 279.18 280.97 535,873 +1.00(+0.36%)
Sep 08, 2023 280.06 282.40 277.71 279.97 833,512 +0.09(+0.03%)
Sep 07, 2023 278.65 282.15 278.47 279.88 781,051 +1.48(+0.53%)
Sep 06, 2023 278.04 279.87 276.20 278.40 536,731 -0.15(-0.05%)
Sep 05, 2023 281.37 281.61 278.45 278.55 445,710 -2.59(-0.92%)
Sep 01, 2023 281.54 282.22 279.71 281.14 442,504 +0.11(+0.04%)
Aug 31, 2023 282.19 282.19 279.78 281.03 822,914 +0.38(+0.13%)
Aug 30, 2023 279.90 282.32 279.33 280.65 399,240 +1.15(+0.41%)
Aug 29, 2023 278.81 280.46 277.98 279.50 571,742 +1.14(+0.41%)
Aug 28, 2023 276.37 279.15 276.09 278.36 434,526 +2.08(+0.75%)
Aug 25, 2023 274.31 277.58 274.31 276.28 460,886 +3.15(+1.15%)
Aug 24, 2023 275.89 277.41 273.01 273.13 442,769 -2.17(-0.79%)
Aug 23, 2023 274.26 275.66 273.16 275.30 630,382 +1.88(+0.69%)
Aug 22, 2023 275.64 276.38 273.07 273.42 771,609 -1.26(-0.46%)
Aug 21, 2023 275.43 276.74 273.62 274.68 481,037 -0.51(-0.19%)
Aug 18, 2023 273.71 277.17 273.56 275.19 1,321,916 +0.22(+0.08%)
Aug 17, 2023 280.79 281.93 274.74 274.97 856,296 -4.14(-1.48%)
Aug 16, 2023 278.55 281.60 278.47 279.12 805,829 +0.35(+0.12%)
Aug 15, 2023 282.28 283.08 278.62 278.77 476,332 -3.72(-1.32%)
Aug 14, 2023 284.00 285.58 281.87 282.49 657,373 -0.91(-0.32%)
Aug 11, 2023 279.47 283.64 279.47 283.40 651,303 +3.94(+1.41%)
Aug 10, 2023 279.39 281.40 278.02 279.46 846,174 +0.76(+0.27%)
Aug 09, 2023 275.14 281.14 274.77 278.70 1,095,225 +3.39(+1.23%)
Aug 08, 2023 277.57 281.06 275.09 275.31 754,241 -2.59(-0.93%)
Aug 07, 2023 277.64 280.34 274.45 277.90 903,514 +1.55(+0.56%)
Aug 04, 2023 290.50 291.46 275.97 276.35 1,319,679 -8.78(-3.08%)
Aug 03, 2023 282.31 286.92 280.86 285.13 806,595 +0.06(+0.02%)
Aug 02, 2023 284.58 286.65 282.77 285.07 657,036 -0.48(-0.17%)
Aug 01, 2023 286.20 288.39 284.21 285.55 890,706 +1.49(+0.52%)
Jul 31, 2023 288.07 288.07 280.46 284.06 1,816,815 -4.38(-1.52%)
Jul 28, 2023 289.21 292.16 288.16 288.44 907,163 -0.63(-0.22%)
Jul 27, 2023 293.39 294.16 288.90 289.07 780,643 -3.68(-1.26%)
Jul 26, 2023 294.37 295.00 290.79 292.75 614,096 -2.54(-0.86%)
Jul 25, 2023 292.51 295.49 291.94 295.29 368,903 +2.38(+0.81%)
Jul 24, 2023 294.03 294.13 291.72 292.91 365,877 -0.62(-0.21%)
Jul 21, 2023 293.98 295.71 293.27 293.54 535,786 +0.67(+0.23%)
Jul 20, 2023 289.14 293.17 288.24 292.86 616,773 +3.52(+1.22%)
Jul 19, 2023 288.87 290.55 286.42 289.34 456,519 +1.24(+0.43%)
Jul 18, 2023 288.68 289.08 286.35 288.10 409,460 -0.77(-0.27%)
Jul 17, 2023 287.79 289.79 287.55 288.88 549,737 +0.43(+0.15%)
Jul 14, 2023 287.22 289.54 286.59 288.45 603,983 -1.09(-0.38%)
Jul 13, 2023 293.08 294.64 289.30 289.54 650,183 -2.68(-0.92%)
Jul 12, 2023 293.60 295.44 291.53 292.22 756,548 -1.43(-0.49%)
Jul 11, 2023 292.84 294.55 291.93 293.64 671,477 +1.32(+0.45%)
Jul 10, 2023 289.74 293.56 289.74 292.33 517,349 +3.07(+1.06%)
Jul 07, 2023 290.49 291.59 289.06 289.25 660,546 -3.72(-1.27%)
Jul 06, 2023 288.45 293.67 287.29 292.97 819,060 +2.85(+0.98%)
Jul 05, 2023 288.71 290.40 286.55 290.12 954,359 -0.02(-0.01%)
Jul 03, 2023 288.28 290.14 286.74 290.14 331,331 -0.51(-0.18%)
Jun 30, 2023 288.13 291.71 286.82 290.65 883,070 +4.65(+1.63%)
Jun 29, 2023 282.00 286.37 281.81 286.00 543,951 +5.00(+1.78%)
Jun 28, 2023 279.59 282.51 278.71 281.00 446,549 -0.34(-0.12%)
Jun 27, 2023 278.77 282.48 278.41 281.33 553,974 +3.46(+1.24%)
Jun 26, 2023 277.41 280.25 277.03 277.88 530,827 +1.76(+0.64%)
Jun 23, 2023 279.34 279.93 273.92 276.11 4,854,405 -5.02(-1.79%)
Jun 22, 2023 279.22 281.18 278.05 281.14 685,788 +2.50(+0.90%)
Jun 21, 2023 276.39 280.11 274.31 278.64 935,840 +2.03(+0.73%)
Jun 20, 2023 277.44 278.15 275.04 276.61 751,660 -1.13(-0.41%)
Jun 16, 2023 280.46 282.15 277.05 277.74 1,314,870 -2.00(-0.72%)
Jun 15, 2023 275.49 280.13 274.95 279.74 897,466 -1.73(-0.62%)
May 08, 2023 280.60 283.71 279.40 281.47 1,109,424 +3.30(+1.19%)
May 05, 2023 281.69 285.39 273.65 278.17 1,519,561 -8.74(-3.05%)
May 04, 2023 284.67 289.15 284.38 286.92 979,881 +1.77(+0.62%)
May 03, 2023 291.45 291.45 285.01 285.15 602,840 -4.49(-1.55%)
May 02, 2023 290.40 291.11 286.68 289.63 673,891 -1.39(-0.48%)
May 01, 2023 288.98 291.55 288.91 291.03 466,534 +3.13(+1.09%)
Apr 28, 2023 289.06 290.11 285.30 287.90 902,957 -2.22(-0.77%)
Apr 27, 2023 285.39 290.27 283.96 290.12 851,314 +5.89(+2.07%)
Apr 26, 2023 283.41 285.73 283.20 284.23 643,187 -1.59(-0.56%)
Apr 25, 2023 290.09 290.09 285.52 285.82 571,589 -4.05(-1.40%)
Apr 24, 2023 289.48 291.00 287.94 289.87 507,865 +0.64(+0.22%)
Apr 21, 2023 286.25 289.46 285.38 289.23 622,767 +4.97(+1.75%)
Apr 20, 2023 284.24 285.29 282.63 284.26 606,894 -1.14(-0.40%)
Apr 19, 2023 286.21 286.30 283.99 285.40 519,368 -1.61(-0.56%)
Apr 18, 2023 288.72 289.79 285.55 287.01 570,593 -0.42(-0.14%)
Apr 17, 2023 287.89 288.78 285.98 287.42 664,519 -0.53(-0.19%)
Apr 14, 2023 286.44 288.64 285.50 287.95 981,256 +2.03(+0.71%)
Apr 13, 2023 283.76 286.26 282.32 285.92 764,879 +3.64(+1.29%)
Apr 12, 2023 281.30 283.96 279.77 282.28 647,077 +2.19(+0.78%)
Apr 11, 2023 279.60 281.31 279.16 280.09 632,671 -0.12(-0.04%)
Apr 10, 2023 279.60 280.53 278.04 280.21 598,068 +0.16(+0.06%)
Apr 06, 2023 280.54 281.14 278.55 280.05 805,010 -2.65(-0.94%)
Apr 05, 2023 282.57 282.77 279.68 282.70 1,056,070 +0.24(+0.08%)
Apr 04, 2023 282.77 282.77 278.87 282.46 658,050 +0.46(+0.16%)
Apr 03, 2023 280.40 282.77 280.33 282.00 680,744 -0.69(-0.24%)
Mar 31, 2023 279.75 282.80 279.29 282.69 739,493 +4.43(+1.59%)
Mar 30, 2023 276.63 278.77 275.60 278.26 836,022 +4.78(+1.75%)
Mar 29, 2023 271.93 274.29 271.22 273.48 505,013 +3.88(+1.44%)
Mar 28, 2023 270.90 271.84 269.03 269.60 566,529 -1.30(-0.48%)
Mar 27, 2023 270.23 272.51 269.77 270.90 527,570 +2.49(+0.93%)
Mar 24, 2023 264.94 268.67 262.75 268.41 632,935 +3.48(+1.31%)
Mar 23, 2023 264.45 268.98 262.81 264.94 608,832 +0.61(+0.23%)
Mar 22, 2023 267.74 269.83 264.13 264.32 469,264 -4.07(-1.52%)
Mar 21, 2023 267.57 269.75 265.68 268.39 790,996 +3.51(+1.32%)
Mar 20, 2023 261.81 267.05 261.76 264.89 761,587 +3.82(+1.46%)
Mar 17, 2023 265.68 266.26 258.99 261.06 1,493,701 -4.29(-1.62%)
Mar 16, 2023 258.17 266.04 257.72 265.35 964,190 +9.74(+3.81%)
Mar 15, 2023 260.00 260.33 252.77 255.61 1,042,739 -7.44(-2.83%)
Mar 14, 2023 260.12 264.15 258.54 263.05 901,584 +5.91(+2.30%)
Mar 13, 2023 255.27 260.29 253.93 257.14 1,022,754 -0.32(-0.13%)
Mar 10, 2023 260.89 261.48 256.74 257.46 554,792 -3.64(-1.40%)
Mar 09, 2023 264.62 266.85 260.92 261.11 558,750 -2.37(-0.90%)
Mar 08, 2023 262.76 264.13 261.58 263.48 502,264 +1.61(+0.61%)
Mar 07, 2023 265.08 265.57 259.96 261.88 717,828 -2.01(-0.76%)
Mar 06, 2023 263.74 265.60 262.95 263.88 506,330 +1.42(+0.54%)
Mar 03, 2023 260.85 262.51 260.06 262.47 503,133 +2.95(+1.14%)
Mar 02, 2023 258.70 260.44 257.25 259.51 442,844 +0.21(+0.08%)
Mar 01, 2023 257.21 259.52 256.68 259.31 552,884 +0.53(+0.21%)
Feb 28, 2023 258.63 260.95 258.23 258.77 757,608 -0.13(-0.05%)
Feb 27, 2023 260.41 261.02 257.62 258.90 570,367 +1.12(+0.44%)
Feb 24, 2023 257.89 259.29 255.77 257.78 853,544 -2.17(-0.83%)
Feb 23, 2023 261.62 262.02 258.10 259.95 865,677 -0.11(-0.04%)
Feb 22, 2023 264.44 264.85 258.76 260.06 831,083 -4.24(-1.61%)
Feb 21, 2023 264.87 265.14 262.06 264.30 686,811 -0.98(-0.37%)
Feb 17, 2023 263.43 267.03 261.42 265.28 797,822 +2.03(+0.77%)
Feb 16, 2023 265.96 266.98 262.30 263.25 606,245 -4.58(-1.71%)
Feb 15, 2023 264.96 267.83 264.92 267.83 730,470 +1.57(+0.59%)
Feb 14, 2023 266.69 267.95 264.13 266.27 701,104 -1.13(-0.42%)
Feb 13, 2023 267.82 269.60 264.50 267.40 1,008,988 +0.05(+0.02%)
Feb 10, 2023 260.48 268.81 258.20 267.35 1,419,783 +14.15(+5.59%)
Feb 09, 2023 255.52 257.61 253.18 253.20 830,087 -0.84(-0.33%)
Feb 08, 2023 252.67 256.03 251.35 254.04 643,414 +0.20(+0.08%)
Feb 07, 2023 251.80 254.93 247.39 253.84 790,611 -0.43(-0.17%)
Feb 06, 2023 251.62 255.57 251.03 254.28 629,636 +1.77(+0.70%)
Feb 03, 2023 251.37 254.41 250.47 252.50 597,933 +0.51(+0.20%)
Feb 02, 2023 256.54 257.01 250.43 251.99 870,171 -3.79(-1.48%)
Feb 01, 2023 251.59 256.57 249.99 255.78 592,117 +2.72(+1.07%)
Jan 31, 2023 249.38 253.08 248.79 253.06 724,818 +4.70(+1.89%)
Jan 30, 2023 249.75 251.27 248.08 248.37 744,215 -2.13(-0.85%)
Jan 27, 2023 252.74 253.76 250.10 250.49 515,882 -2.81(-1.11%)
Jan 26, 2023 256.94 257.44 251.58 253.30 629,917 -1.30(-0.51%)
Jan 25, 2023 250.58 255.04 250.36 254.60 486,630 +2.30(+0.91%)
Jan 24, 2023 251.65 253.35 248.29 252.30 425,351 -0.58(-0.23%)
Jan 23, 2023 251.20 254.91 250.02 252.88 426,027 +1.49(+0.59%)
Jan 20, 2023 248.77 251.54 247.15 251.39 495,922 +2.74(+1.10%)
Jan 19, 2023 251.54 252.81 247.79 248.65 842,171 -4.26(-1.69%)
Jan 18, 2023 259.82 260.37 252.58 252.92 541,749 -6.33(-2.44%)
Jan 17, 2023 261.87 263.45 258.43 259.25 761,143 -2.68(-1.02%)
Jan 13, 2023 256.79 262.47 256.02 261.93 564,970 +1.28(+0.49%)
Jan 12, 2023 261.70 262.53 258.50 260.65 898,447 +0.37(+0.14%)
Jan 11, 2023 254.33 260.44 253.18 260.28 843,296 +1.96(+0.76%)
Jan 10, 2023 256.95 258.37 255.67 258.32 417,986 +1.71(+0.67%)
Jan 09, 2023 260.39 264.01 256.29 256.61 499,727 -3.18(-1.22%)
Jan 06, 2023 254.88 261.02 252.72 259.79 364,910 +8.59(+3.42%)
Jan 05, 2023 253.00 253.51 250.36 251.20 505,722 -2.85(-1.12%)
Jan 04, 2023 255.42 256.67 252.13 254.06 656,621 +0.61(+0.24%)
Jan 03, 2023 254.32 255.61 251.64 253.45 539,854 -0.30(-0.12%)
Dec 30, 2022 253.77 253.86 250.93 253.75 366,528 -1.08(-0.42%)
Dec 29, 2022 252.05 255.75 252.05 254.84 327,109 +4.93(+1.97%)
Dec 28, 2022 252.18 253.35 249.66 249.90 294,997 -2.79(-1.10%)
Dec 27, 2022 253.60 253.60 250.72 252.69 275,332 +0.00(+0.00%)
Dec 23, 2022 251.56 253.01 250.57 252.69 234,225 +1.19(+0.47%)
Dec 22, 2022 252.39 252.39 247.61 251.50 620,259 -2.05(-0.81%)
Dec 21, 2022 252.97 256.04 252.46 253.55 439,481 +1.65(+0.66%)
Dec 20, 2022 251.50 252.81 249.95 251.89 425,707 +1.21(+0.48%)
Dec 19, 2022 249.35 252.03 248.68 250.68 654,915 +2.12(+0.85%)
Dec 16, 2022 249.87 251.15 248.27 248.56 1,209,613 -4.63(-1.83%)
Dec 15, 2022 259.19 259.59 252.18 253.19 711,163 -8.56(-3.27%)
Dec 14, 2022 263.11 268.88 259.91 261.75 985,779 -0.43(-0.17%)
Dec 13, 2022 269.89 269.89 260.27 262.18 944,905 -3.62(-1.36%)
Dec 12, 2022 262.29 265.96 260.40 265.80 449,401 +5.17(+1.98%)
Dec 09, 2022 264.49 266.23 260.53 260.63 474,202 -4.14(-1.56%)
Dec 08, 2022 263.76 265.07 261.96 264.77 458,935 +2.94(+1.12%)
Dec 07, 2022 261.32 264.29 258.79 261.83 626,169 +0.61(+0.23%)
Dec 06, 2022 263.85 264.97 258.38 261.22 686,177 -2.02(-0.77%)
Dec 05, 2022 264.76 267.19 262.22 263.24 537,406 -4.39(-1.64%)
Dec 02, 2022 263.76 269.01 263.76 267.63 613,965 +0.90(+0.34%)
Dec 01, 2022 268.32 270.04 266.25 266.73 762,156 -0.41(-0.15%)
Nov 30, 2022 258.78 267.51 258.78 267.14 1,375,094 +7.60(+2.93%)
Nov 29, 2022 259.90 261.41 258.64 259.54 719,496 -1.49(-0.57%)
Nov 28, 2022 261.94 263.54 260.13 261.03 914,733 -2.40(-0.91%)
Nov 25, 2022 262.32 263.91 261.20 263.44 216,134 +2.38(+0.91%)
Nov 23, 2022 260.54 262.47 260.19 261.05 455,573 +0.92(+0.35%)
Nov 22, 2022 258.95 260.61 257.93 260.13 631,831 +2.63(+1.02%)
Nov 21, 2022 257.75 260.40 256.95 257.50 525,068 -0.55(-0.21%)
Nov 18, 2022 253.32 259.08 252.22 258.05 949,338 +7.29(+2.91%)
Nov 17, 2022 249.89 252.04 248.02 250.76 563,570 -0.24(-0.10%)
Nov 16, 2022 246.43 251.67 246.27 251.00 611,199 +5.25(+2.14%)
Nov 15, 2022 248.42 248.59 244.12 245.75 717,731 -0.53(-0.22%)
Nov 14, 2022 245.47 250.85 245.47 246.28 732,123 +1.39(+0.57%)
Nov 11, 2022 255.16 255.18 241.19 244.89 2,251,384 -9.89(-3.88%)
Nov 10, 2022 255.22 256.59 252.50 254.78 924,306 +5.88(+2.36%)
Nov 09, 2022 251.10 251.22 247.95 248.90 780,420 -3.12(-1.24%)
Nov 08, 2022 251.11 255.61 248.69 252.02 790,671 +1.25(+0.50%)
Nov 07, 2022 250.91 252.75 248.31 250.78 833,780 +0.65(+0.26%)
Nov 04, 2022 247.25 253.72 239.49 250.13 1,900,396 +16.38(+7.01%)
Nov 03, 2022 233.39 235.10 231.12 233.75 937,510 -1.69(-0.72%)
Nov 02, 2022 237.95 235.44 235.44 690,334 -2.94(-1.23%)
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.