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

Morningstar Inc (NQ: MORN )

298.38 -0.78 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 311.13 312.50 301.82 305.55 100,923 -8.44(-2.69%)
Nov 29, 2021 310.47 316.12 306.91 313.99 104,638 +8.14(+2.66%)
Nov 26, 2021 310.08 310.73 304.79 305.85 28,370 -8.51(-2.71%)
Nov 24, 2021 310.66 314.62 310.66 314.35 48,871 +1.21(+0.39%)
Nov 23, 2021 311.00 313.76 305.67 313.14 71,795 +0.77(+0.25%)
Nov 22, 2021 319.18 321.13 311.30 312.37 82,459 -6.26(-1.97%)
Nov 19, 2021 320.07 323.46 317.94 318.64 57,216 -0.77(-0.24%)
Nov 18, 2021 315.48 319.96 317.80 319.40 70,085 +4.26(+1.35%)
Nov 17, 2021 316.75 317.46 311.39 315.14 125,258 -1.16(-0.37%)
Nov 16, 2021 310.12 317.55 308.30 316.30 67,788 +6.32(+2.04%)
Nov 15, 2021 311.71 315.19 308.72 309.98 61,069 -1.66(-0.53%)
Nov 12, 2021 312.02 315.54 309.07 311.64 64,229 +1.59(+0.51%)
Nov 11, 2021 308.05 311.36 307.63 310.05 80,115 +2.64(+0.86%)
Nov 10, 2021 305.94 307.41 76,395 +0.15(+0.05%)
Nov 09, 2021 308.09 308.27 303.05 307.26 74,850 +0.03(+0.01%)
Nov 08, 2021 308.77 310.14 305.63 307.23 57,120 -0.78(-0.25%)
Nov 05, 2021 310.15 312.09 306.19 308.01 53,560 -1.48(-0.48%)
Nov 04, 2021 306.18 310.70 303.80 309.49 62,189 +3.31(+1.08%)
Nov 03, 2021 307.20 307.33 303.22 306.18 68,572 -0.79(-0.26%)
Nov 02, 2021 311.32 314.68 306.44 306.97 63,451 -3.96(-1.27%)
Nov 01, 2021 313.89 311.87 305.61 310.93 72,068 -0.94(-0.30%)
Oct 29, 2021 315.79 318.98 307.55 311.87 78,408 -4.16(-1.32%)
Oct 28, 2021 304.21 316.75 297.66 316.04 149,166 +15.17(+5.04%)
Oct 27, 2021 301.53 307.54 299.50 300.86 103,267 -0.67(-0.22%)
Oct 26, 2021 296.39 301.53 182,675 +5.62(+1.90%)
Oct 25, 2021 293.85 301.89 293.85 295.91 190,891 +2.50(+0.85%)
Oct 22, 2021 284.82 293.65 282.60 293.41 109,949 +7.88(+2.76%)
Oct 21, 2021 279.69 285.63 278.98 285.53 85,573 +5.32(+1.90%)
Oct 20, 2021 277.36 280.74 275.11 280.22 66,782 +3.10(+1.12%)
Oct 19, 2021 271.74 277.12 270.62 277.12 47,862 +6.28(+2.32%)
Oct 18, 2021 269.38 272.58 265.92 270.83 42,347 +0.95(+0.35%)
Oct 15, 2021 269.20 270.70 268.36 269.88 54,177 +2.01(+0.75%)
Oct 14, 2021 266.75 267.93 264.67 267.88 46,535 +4.28(+1.62%)
Oct 13, 2021 265.13 265.48 261.40 263.60 74,590 +0.41(+0.16%)
Oct 12, 2021 265.61 265.61 262.95 263.19 36,303 -1.83(-0.69%)
Oct 11, 2021 268.41 269.87 264.62 265.01 35,609 -3.44(-1.28%)
Oct 08, 2021 268.44 270.35 266.38 268.46 94,585 +0.45(+0.17%)
Oct 07, 2021 264.20 268.00 263.31 268.00 79,927 +5.89(+2.25%)
Oct 06, 2021 255.66 262.62 253.89 262.11 63,509 +3.43(+1.33%)
Oct 05, 2021 251.77 259.65 250.43 258.68 86,776 +7.32(+2.91%)
Oct 04, 2021 255.74 256.11 250.01 251.37 76,911 -5.72(-2.23%)
Oct 01, 2021 255.04 258.05 249.61 257.09 121,342 +2.34(+0.92%)
Sep 30, 2021 259.99 264.64 254.13 254.75 98,416 -4.57(-1.76%)
Sep 29, 2021 263.98 267.26 258.97 259.32 83,274 -4.28(-1.62%)
Sep 28, 2021 266.86 267.21 260.66 263.60 87,893 -4.43(-1.65%)
Sep 27, 2021 273.71 273.71 266.30 268.02 55,197 -6.02(-2.20%)
Sep 24, 2021 271.96 275.99 271.96 274.04 69,090 +1.10(+0.40%)
Sep 23, 2021 269.11 273.97 268.00 272.94 65,362 +5.01(+1.87%)
Sep 22, 2021 268.09 269.89 263.92 267.94 73,435 -0.09(-0.03%)
Sep 21, 2021 269.47 270.37 267.18 268.02 51,905 -0.87(-0.32%)
Sep 20, 2021 269.38 271.34 263.12 268.89 107,328 -2.42(-0.89%)
Sep 17, 2021 271.74 271.98 267.26 271.31 269,340 -0.43(-0.16%)
Sep 16, 2021 271.61 273.80 269.28 271.74 96,227 +0.80(+0.29%)
Sep 15, 2021 269.86 272.39 267.50 270.95 56,203 +1.43(+0.53%)
Sep 14, 2021 268.32 274.70 265.98 269.52 104,551 +1.81(+0.68%)
Sep 13, 2021 274.47 274.47 267.27 267.71 62,760 -6.07(-2.22%)
Sep 10, 2021 278.34 279.66 273.78 273.78 134,669 -3.03(-1.09%)
Sep 09, 2021 275.47 280.33 273.51 276.81 48,502 +2.31(+0.84%)
Sep 08, 2021 274.56 275.03 272.84 274.50 101,117 -0.11(-0.04%)
Sep 07, 2021 274.63 276.66 273.57 274.60 72,117 -0.03(-0.01%)
Sep 03, 2021 271.75 275.10 269.54 274.63 78,111 +2.79(+1.03%)
Sep 02, 2021 272.95 283.77 271.33 271.84 102,484 +0.99(+0.37%)
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.