Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 29, 2023 309.80 312.18 309.69 311.38 501,856 +2.01(+0.65%)
Dec 28, 2023 309.88 310.28 308.84 309.38 313,412 +0.65(+0.21%)
Dec 27, 2023 307.49 309.44 307.49 308.73 417,397 +0.42(+0.14%)
Dec 26, 2023 306.50 309.26 306.50 308.31 379,509 +0.15(+0.05%)
Dec 22, 2023 310.31 310.71 307.00 308.16 332,561 -0.70(-0.23%)
Dec 21, 2023 306.73 309.25 305.42 308.86 487,567 +1.15(+0.38%)
Dec 20, 2023 310.25 312.00 307.14 307.70 700,519 -3.56(-1.14%)
Dec 19, 2023 314.56 314.59 309.67 311.27 1,024,834 -1.98(-0.63%)
Dec 18, 2023 309.94 313.32 309.94 313.25 853,287 +4.44(+1.44%)
Dec 15, 2023 309.21 313.33 306.52 308.81 2,139,311 -5.29(-1.68%)
Dec 14, 2023 324.23 324.23 312.91 314.10 1,382,672 -10.08(-3.11%)
Dec 13, 2023 327.03 327.03 322.47 324.19 789,878 -2.00(-0.61%)
Dec 12, 2023 325.24 327.05 323.98 326.19 468,380 +2.53(+0.78%)
Dec 11, 2023 323.25 324.94 322.14 323.66 517,155 +1.87(+0.58%)
Dec 08, 2023 321.27 322.44 319.84 321.79 878,844 +1.15(+0.36%)
Dec 07, 2023 320.72 322.64 319.50 320.63 540,830 +0.88(+0.28%)
Dec 06, 2023 322.54 322.54 319.01 319.75 562,219 -2.07(-0.64%)
Dec 05, 2023 320.93 322.22 318.91 321.82 550,699 +0.89(+0.28%)
Dec 04, 2023 320.30 321.73 318.15 320.93 792,885 -1.65(-0.51%)
Dec 01, 2023 320.93 323.15 319.84 322.58 714,373 +2.43(+0.76%)
Nov 30, 2023 315.83 320.26 314.91 320.15 1,328,539 +3.80(+1.20%)
Nov 29, 2023 317.72 318.78 315.95 316.35 658,796 +0.58(+0.18%)
Nov 28, 2023 318.31 318.71 315.07 315.78 640,020 -2.19(-0.69%)
Nov 27, 2023 318.19 318.40 315.89 317.97 604,305 -0.17(-0.05%)
Nov 24, 2023 317.30 318.14 315.32 318.14 278,253 +1.31(+0.41%)
Nov 22, 2023 319.05 319.81 316.05 316.83 445,276 -0.47(-0.15%)
Nov 21, 2023 317.39 318.16 315.67 317.29 430,067 +0.56(+0.18%)
Nov 20, 2023 315.32 317.43 312.89 316.74 624,563 +1.17(+0.37%)
Nov 17, 2023 317.30 317.30 314.37 315.57 700,826 +0.98(+0.31%)
Nov 16, 2023 309.86 314.67 309.59 314.59 658,190 +3.11(+1.00%)
Nov 15, 2023 309.87 313.27 309.28 311.47 970,820 +1.84(+0.60%)
Nov 14, 2023 307.61 310.29 305.00 309.63 614,630 +2.60(+0.85%)
Nov 13, 2023 308.38 309.92 305.97 307.03 468,971 -1.37(-0.44%)
Nov 10, 2023 306.28 308.50 303.16 308.40 647,911 +2.20(+0.72%)
Nov 09, 2023 306.62 308.90 304.23 306.20 866,831 -0.39(-0.13%)
Nov 08, 2023 304.26 307.96 303.77 306.58 1,072,059 +4.17(+1.38%)
Nov 07, 2023 303.46 305.56 301.57 302.41 896,160 +0.40(+0.13%)
Nov 06, 2023 296.48 302.55 296.11 302.01 1,389,038 +5.12(+1.72%)
Nov 03, 2023 291.52 296.92 287.56 296.90 1,318,161 +18.10(+6.49%)
Nov 02, 2023 277.88 279.44 274.12 278.80 1,027,540 +0.66(+0.24%)
Nov 01, 2023 276.21 281.25 275.28 278.14 902,914 +2.02(+0.73%)
Oct 31, 2023 275.67 277.64 273.87 276.11 623,494 +2.22(+0.81%)
Oct 30, 2023 271.34 274.81 270.08 273.89 462,300 +3.80(+1.41%)
Oct 27, 2023 271.70 274.23 269.44 270.10 579,134 -2.43(-0.89%)
Oct 26, 2023 277.22 277.71 271.11 272.52 729,653 -5.62(-2.02%)
Oct 25, 2023 279.67 281.87 277.97 278.15 412,747 -0.92(-0.33%)
Oct 24, 2023 277.88 280.77 276.62 279.07 478,533 +1.99(+0.72%)
Oct 23, 2023 278.05 280.25 276.49 277.07 612,477 -1.81(-0.65%)
Oct 20, 2023 280.82 283.05 278.77 278.88 944,568 -0.68(-0.24%)
Oct 19, 2023 284.06 285.32 279.08 279.56 599,493 -6.23(-2.18%)
Oct 18, 2023 286.78 289.18 285.13 285.79 446,833 -1.62(-0.56%)
Oct 17, 2023 288.73 288.90 285.71 287.41 619,292 -3.44(-1.18%)
Oct 16, 2023 287.83 292.44 287.83 290.85 845,945 +5.13(+1.79%)
Oct 13, 2023 286.55 287.45 283.20 285.72 467,657 -0.13(-0.05%)
Oct 12, 2023 286.20 288.71 284.56 285.85 454,739 +0.68(+0.24%)
Oct 11, 2023 282.94 285.26 281.83 285.18 444,457 +2.53(+0.89%)
Oct 10, 2023 283.77 285.22 281.45 282.65 588,605 -1.25(-0.44%)
Oct 09, 2023 277.39 284.62 277.29 283.90 675,169 +10.08(+3.68%)
Oct 06, 2023 269.86 275.26 268.81 273.81 446,409 +2.88(+1.06%)
Oct 05, 2023 271.41 272.98 270.70 270.93 463,331 -0.99(-0.36%)
Oct 04, 2023 269.61 272.51 269.50 271.92 563,107 +2.72(+1.01%)
Oct 03, 2023 270.00 271.55 267.37 269.20 531,350 -1.42(-0.52%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.