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

Studio City Intl Holdings Ltd ADR (NY: MSC )

7.820 -0.180 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.240 7.240 6.690 6.690 612 -0.40(-5.71%)
Jan 30, 2024 7.000 7.100 7.000 7.095 1,525 +0.21(+2.98%)
Jan 29, 2024 6.840 6.900 6.840 6.890 2,075 +0.38(+5.87%)
Jan 26, 2024 6.230 6.600 6.230 6.508 2,170 +0.05(+0.74%)
Jan 25, 2024 6.000 6.460 6.000 6.460 1,962 +0.46(+7.67%)
Jan 24, 2024 6.430 6.500 6.000 6.000 2,162 -0.25(-4.00%)
Jan 23, 2024 5.790 6.250 5.790 6.250 2,775 +0.19(+3.14%)
Jan 22, 2024 6.300 6.760 6.060 6.060 5,547 -0.34(-5.31%)
Jan 19, 2024 6.840 6.840 6.015 6.400 25,831 -0.52(-7.51%)
Jan 18, 2024 7.180 7.180 6.720 6.920 5,951 -0.29(-4.08%)
Jan 17, 2024 7.250 7.250 7.214 7.214 394 +0.06(+0.90%)
Jan 16, 2024 7.490 7.490 7.150 7.150 764 -0.43(-5.67%)
Jan 12, 2024 7.690 7.740 7.310 7.580 17,535 +0.48(+6.76%)
Jan 11, 2024 6.700 7.100 6.700 7.100 4,530 +0.35(+5.18%)
Jan 10, 2024 6.850 6.850 6.590 6.750 9,454 -0.15(-2.17%)
Jan 09, 2024 6.721 7.000 6.721 6.900 5,857 +0.15(+2.22%)
Jan 08, 2024 6.730 6.900 6.710 6.750 16,110 -0.08(-1.10%)
Jan 05, 2024 6.360 6.900 6.360 6.825 6,653 -0.17(-2.49%)
Jan 04, 2024 7.000 7.000 7.000 7.000 212 +0.00(+0.00%)
Jan 03, 2024 6.640 7.030 6.640 7.000 6,017 +0.17(+2.49%)
Jan 02, 2024 6.540 7.000 6.540 6.830 6,882 +0.35(+5.40%)
Dec 29, 2023 6.350 6.614 6.350 6.480 9,021 +0.02(+0.31%)
Dec 28, 2023 6.520 6.520 6.430 6.460 27,910 -0.01(-0.15%)
Dec 27, 2023 6.560 6.560 6.390 6.470 11,242 +0.01(+0.15%)
Dec 26, 2023 6.350 6.505 6.350 6.460 9,984 +0.11(+1.73%)
Dec 22, 2023 6.430 6.700 6.350 6.350 6,527 -0.16(-2.46%)
Dec 21, 2023 6.620 6.650 6.505 6.510 6,430 +0.10(+1.56%)
Dec 20, 2023 6.590 6.600 6.410 6.410 8,868 -0.09(-1.38%)
Dec 19, 2023 6.680 6.680 6.500 6.500 7,595 -0.02(-0.31%)
Dec 18, 2023 6.630 6.779 6.460 6.520 14,160 -0.16(-2.40%)
Dec 15, 2023 5.390 6.980 5.390 6.680 21,339 +1.29(+23.93%)
Dec 14, 2023 5.200 5.500 5.200 5.390 22,084 +0.20(+3.85%)
Dec 13, 2023 5.040 5.250 5.040 5.190 9,503 +0.07(+1.37%)
Dec 12, 2023 5.010 5.200 5.010 5.120 21,816 +0.01(+0.20%)
Dec 11, 2023 5.200 5.340 4.900 5.110 19,796 +0.07(+1.39%)
Dec 08, 2023 5.000 5.150 5.000 5.040 33,709 -0.03(-0.49%)
Dec 07, 2023 5.120 5.140 4.850 5.065 17,291 -0.05(-1.07%)
Dec 06, 2023 5.200 5.200 5.000 5.120 17,060 +0.00(+0.00%)
Dec 05, 2023 5.360 5.360 5.000 5.120 9,287 -0.08(-1.54%)
Dec 04, 2023 5.410 5.410 5.200 5.200 401 +0.00(+0.00%)
Dec 01, 2023 5.450 5.450 5.200 5.200 1,062 -0.14(-2.56%)
Nov 30, 2023 5.200 5.337 5.200 5.337 894 +0.04(+0.69%)
Nov 29, 2023 5.470 5.470 5.210 5.300 3,124 +0.09(+1.73%)
Nov 28, 2023 5.300 5.367 5.210 5.210 772 +0.13(+2.56%)
Nov 27, 2023 4.747 5.080 4.747 5.080 1,303 -0.17(-3.24%)
Nov 24, 2023 5.250 5.640 5.250 5.250 2,949 +0.34(+6.92%)
Nov 22, 2023 4.900 4.960 4.730 4.910 4,332 +0.39(+8.63%)
Nov 21, 2023 4.500 4.900 4.320 4.520 9,467 -0.35(-7.19%)
Nov 20, 2023 4.800 4.890 4.500 4.870 2,339 -0.03(-0.61%)
Nov 17, 2023 4.560 5.000 4.460 4.900 8,141 +0.11(+2.30%)
Nov 16, 2023 5.460 5.480 4.790 4.790 3,519 -0.67(-12.27%)
Nov 15, 2023 5.240 5.655 5.125 5.460 2,244 +0.19(+3.61%)
Nov 14, 2023 5.270 5.270 5.270 5.270 261 +0.02(+0.38%)
Nov 13, 2023 5.070 5.250 4.810 5.250 6,553 +0.00(+0.00%)
Nov 10, 2023 5.000 5.380 4.970 5.250 11,001 +0.22(+4.37%)
Nov 09, 2023 5.715 5.715 5.030 5.030 1,139 -0.21(-4.01%)
Nov 08, 2023 4.600 5.370 4.600 5.240 8,007 +0.57(+12.21%)
Nov 07, 2023 4.740 4.870 4.650 4.670 10,432 +0.07(+1.52%)
Nov 06, 2023 4.540 4.763 4.430 4.600 13,269 +0.23(+5.26%)
Nov 03, 2023 4.520 4.520 4.330 4.370 4,704 +0.04(+0.92%)
Nov 02, 2023 4.840 4.840 4.330 4.330 2,360 -0.22(-4.84%)
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.