Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Motorola Solutions (NY: MSI )

339.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2023 316.65 321.09 315.74 320.98 1,325,083 +3.81(+1.20%)
Nov 29, 2023 318.55 319.61 316.78 317.18 657,082 +0.58(+0.18%)
Nov 28, 2023 319.14 319.54 315.89 316.60 638,355 -2.20(-0.69%)
Nov 27, 2023 319.02 319.24 316.72 318.80 602,733 -0.17(-0.05%)
Nov 24, 2023 318.13 318.97 316.15 318.97 277,529 +1.31(+0.41%)
Nov 22, 2023 319.88 320.65 316.88 317.65 444,117 -0.47(-0.15%)
Nov 21, 2023 318.22 318.99 316.49 318.12 428,948 +0.56(+0.18%)
Nov 20, 2023 316.14 318.26 313.71 317.56 622,938 +1.17(+0.37%)
Nov 17, 2023 318.13 318.13 315.19 316.39 699,003 +0.98(+0.31%)
Nov 16, 2023 310.67 315.49 310.40 315.41 656,478 +3.12(+1.00%)
Nov 15, 2023 310.68 314.08 310.08 312.29 968,295 +1.85(+0.60%)
Nov 14, 2023 308.41 311.10 305.79 310.44 613,031 +2.60(+0.85%)
Nov 13, 2023 309.18 310.73 306.77 307.83 467,751 -1.37(-0.44%)
Nov 10, 2023 307.08 309.30 303.95 309.20 646,226 +2.21(+0.72%)
Nov 09, 2023 307.42 309.71 305.03 307.00 864,576 -0.39(-0.13%)
Nov 08, 2023 305.06 308.77 304.57 307.38 1,069,270 +4.19(+1.38%)
Nov 07, 2023 304.25 306.36 302.35 303.20 893,829 +0.40(+0.13%)
Nov 06, 2023 297.25 303.34 296.88 302.80 1,385,424 +5.13(+1.72%)
Nov 03, 2023 292.28 297.69 288.31 297.67 1,314,732 +18.14(+6.49%)
Nov 02, 2023 278.60 280.16 274.83 279.53 1,024,867 +0.67(+0.24%)
Nov 01, 2023 276.93 281.98 276.00 278.86 900,565 +2.03(+0.73%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.