Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Motorola Solutions (NY: MSI )

430.40 +5.94 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 426.54 430.76 425.56 430.40 680,843 +5.94(+1.40%)
Aug 22, 2024 426.78 427.42 423.05 424.46 660,505 -1.26(-0.30%)
Aug 21, 2024 425.84 429.32 424.09 425.72 708,460 -0.66(-0.15%)
Aug 20, 2024 424.41 426.87 423.61 426.38 425,827 +3.94(+0.93%)
Aug 19, 2024 422.01 423.26 420.38 422.44 411,918 +1.07(+0.25%)
Aug 16, 2024 422.55 423.47 418.98 421.37 438,177 -0.57(-0.14%)
Aug 15, 2024 420.38 424.55 418.38 421.94 630,822 +3.35(+0.80%)
Aug 14, 2024 411.20 419.57 411.20 418.59 1,023,194 +6.59(+1.60%)
Aug 13, 2024 413.55 417.43 411.84 412.00 782,881 -0.76(-0.18%)
Aug 12, 2024 410.76 414.03 408.92 412.76 486,311 +2.00(+0.49%)
Aug 09, 2024 411.50 413.28 406.59 410.76 340,435 -1.42(-0.34%)
Aug 08, 2024 405.85 412.88 403.20 412.18 484,177 +7.84(+1.94%)
Aug 07, 2024 407.69 412.64 404.07 404.34 950,256 +1.49(+0.37%)
Aug 06, 2024 401.36 411.90 401.36 402.85 1,562,156 +3.21(+0.80%)
Aug 05, 2024 400.01 410.77 396.70 399.64 1,407,933 -10.66(-2.60%)
Aug 02, 2024 399.52 410.67 396.11 410.30 1,294,800 +11.72(+2.94%)
Aug 01, 2024 399.86 403.53 394.23 398.58 857,507 -0.34(-0.09%)
Jul 31, 2024 398.24 400.90 395.88 398.92 678,239 +3.59(+0.91%)
Jul 30, 2024 397.63 402.56 393.97 395.33 544,224 -0.09(-0.02%)
Jul 29, 2024 394.11 397.75 393.92 395.42 351,180 +1.71(+0.43%)
Jul 26, 2024 385.60 395.85 385.60 393.71 408,127 +8.06(+2.09%)
Jul 25, 2024 393.15 395.05 385.17 385.65 827,588 -4.95(-1.27%)
Jul 24, 2024 395.05 395.36 389.51 390.60 542,000 -5.95(-1.50%)
Jul 23, 2024 396.32 399.62 395.81 396.55 444,691 +0.40(+0.10%)
Jul 22, 2024 392.27 396.28 390.77 396.15 596,488 +5.96(+1.53%)
Jul 19, 2024 396.85 396.85 388.77 390.19 809,347 -4.27(-1.08%)
Jul 18, 2024 393.99 395.72 392.39 394.46 397,298 +0.75(+0.19%)
Jul 17, 2024 395.06 396.04 391.10 393.71 523,797 -2.36(-0.60%)
Jul 16, 2024 395.56 398.88 394.74 396.07 514,369 +1.68(+0.43%)
Jul 15, 2024 390.34 394.60 390.06 394.39 535,003 +4.23(+1.08%)
Jul 12, 2024 389.30 394.50 388.84 390.16 482,628 +1.47(+0.38%)
Jul 11, 2024 390.36 392.80 386.53 388.69 604,888 -2.36(-0.60%)
Jul 10, 2024 392.52 392.52 387.98 391.05 636,577 +0.33(+0.08%)
Jul 09, 2024 391.22 392.34 389.64 390.72 627,080 +0.15(+0.04%)
Jul 08, 2024 388.31 391.50 388.00 390.57 696,526 +3.70(+0.96%)
Jul 05, 2024 387.17 387.18 384.51 386.87 859,652 +1.07(+0.28%)
Jul 03, 2024 386.32 388.33 385.06 385.80 277,115 -0.96(-0.25%)
Jul 02, 2024 387.07 388.17 384.99 386.76 368,084 +0.39(+0.10%)
Jul 01, 2024 389.08 389.08 384.66 386.37 427,802 +0.32(+0.08%)
Jun 28, 2024 386.75 389.87 385.31 386.05 1,737,728 -0.35(-0.09%)
Jun 27, 2024 385.88 387.97 384.15 386.40 612,194 +2.17(+0.56%)
Jun 26, 2024 387.37 387.37 380.72 384.23 658,837 -6.13(-1.57%)
Jun 25, 2024 388.69 391.65 387.41 390.36 857,257 +2.20(+0.57%)
Jun 24, 2024 386.17 390.90 385.53 388.16 702,447 +2.12(+0.55%)
Jun 21, 2024 385.90 386.34 382.85 386.04 1,047,862 +1.44(+0.37%)
Jun 20, 2024 383.43 385.67 382.59 384.60 879,174 +1.00(+0.26%)
Jun 18, 2024 383.47 384.63 379.75 383.60 598,197 +0.78(+0.20%)
Jun 17, 2024 376.00 382.92 375.81 382.82 538,237 +7.41(+1.97%)
Jun 14, 2024 370.76 376.06 370.00 375.41 593,723 -0.32(-0.09%)
Jun 13, 2024 377.82 380.61 372.25 375.73 575,134 -2.63(-0.70%)
Jun 12, 2024 379.00 379.80 376.32 378.36 681,560 +2.44(+0.65%)
Jun 11, 2024 372.60 376.06 370.64 375.92 669,929 +3.09(+0.83%)
Jun 10, 2024 369.73 373.00 369.04 372.83 584,267 +2.73(+0.74%)
Jun 07, 2024 369.76 372.78 368.95 370.10 401,076 +0.59(+0.16%)
Jun 06, 2024 369.83 369.83 366.23 369.51 396,735 -0.18(-0.05%)
Jun 05, 2024 370.04 371.04 364.32 369.69 641,643 +1.43(+0.39%)
Jun 04, 2024 365.24 368.53 364.29 368.26 703,391 +2.81(+0.77%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.