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

Synthetics Sector (CIX: MSECTOR111 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 1815 1835 1801 1829 0 +34.46(+1.92%)
Oct 30, 2014 1780 1808 1773 1794 0 -21.57(-1.19%)
Oct 28, 2014 1802 1827 1789 1816 0 +27.86(+1.56%)
Oct 27, 2014 1805 1825 1777 1788 0 -37.76(-2.07%)
Oct 24, 2014 1811 1835 1799 1826 0 +19.38(+1.07%)
Oct 23, 2014 1816 1830 1792 1806 0 -14.42(-0.79%)
Oct 21, 2014 1794 1828 1787 1821 0 +36.06(+2.02%)
Oct 20, 2014 1765 1791 1757 1785 0 +15.76(+0.89%)
Oct 17, 2014 1761 1789 1749 1769 0 +23.41(+1.34%)
Oct 16, 2014 1704 1762 1700 1746 0 +15.86(+0.92%)
Oct 15, 2014 1696 1736 1668 1730 0 +13.23(+0.77%)
Oct 14, 2014 1713 1737 1697 1716 0 +13.43(+0.79%)
Oct 13, 2014 1735 1751 1697 1703 0 -31.73(-1.83%)
Oct 10, 2014 1757 1767 1728 1735 0 -30.92(-1.75%)
Oct 09, 2014 1808 1812 1760 1766 0 -45.68(-2.52%)
Oct 08, 2014 1795 1817 1770 1811 0 +16.14(+0.90%)
Oct 07, 2014 1817 1825 1794 1795 0 -28.03(-1.54%)
Oct 06, 2014 1830 1841 1815 1823 0 +8.58(+0.47%)
Oct 03, 2014 1821 1828 1803 1815 0 -0.86(-0.05%)
Oct 02, 2014 1809 1823 1786 1816 0 -0.51(-0.03%)
Oct 01, 2014 1857 1862 1810 1816 0 -40.52(-2.18%)
Sep 30, 2014 1879 1887 1852 1857 0 -27.29(-1.45%)
Sep 29, 2014 1883 1900 1872 1884 0 -23.11(-1.21%)
Sep 26, 2014 1897 1912 1890 1907 0 +11.13(+0.59%)
Sep 25, 2014 1923 1926 1892 1896 0 -50.40(-2.59%)
Sep 19, 2014 1956 1962 1937 1946 0 +1.49(+0.08%)
Sep 18, 2014 1938 1954 1931 1945 0 +10.38(+0.54%)
Sep 17, 2014 1946 1953 1925 1934 0 -5.41(-0.28%)
Sep 16, 2014 1927 1949 1917 1940 0 +12.57(+0.65%)
Sep 15, 2014 1929 1938 1916 1927 0 -2.79(-0.14%)
Sep 12, 2014 1932 1946 1919 1930 0 -2.65(-0.14%)
Sep 11, 2014 1929 1951 1921 1933 0 -11.82(-0.61%)
Sep 10, 2014 1932 1951 1922 1944 0 +16.48(+0.85%)
Sep 09, 2014 1943 1949 1922 1928 0 -16.80(-0.86%)
Sep 08, 2014 1947 1960 1937 1945 0 -3.68(-0.19%)
Sep 05, 2014 1945 1952 1936 1948 0 +7.58(+0.39%)
Sep 04, 2014 1937 1951 1929 1941 0 -3.31(-0.17%)
Sep 03, 2014 1944 1958 1932 1944 0 +4.95(+0.26%)
Sep 02, 2014 1937 1950 1926 1939 0 +7.52(+0.39%)
Aug 29, 2014 1932 1932 1932 0 +2.89(+0.15%)
Aug 28, 2014 1913 1938 1901 1929 0 +5.73(+0.30%)
Aug 27, 2014 1929 1937 1916 1923 0 -4.74(-0.25%)
Aug 26, 2014 1935 1940 1922 1928 0 -5.39(-0.28%)
Aug 25, 2014 1933 1942 1923 1933 0 +9.13(+0.47%)
Aug 22, 2014 1930 1938 1916 1924 0 -8.71(-0.45%)
Aug 21, 2014 1923 1941 1914 1933 0 +13.76(+0.72%)
Aug 20, 2014 1915 1924 1900 1919 0 +0.21(+0.01%)
Aug 19, 2014 1922 1928 1910 1919 0 +6.50(+0.34%)
Aug 18, 2014 1906 1918 1900 1912 0 +15.49(+0.82%)
Aug 15, 2014 1905 1910 1882 1897 0 -2.65(-0.14%)
Aug 14, 2014 1905 1913 1888 1899 0 -8.27(-0.43%)
Aug 13, 2014 1906 1918 1897 1908 0 +11.01(+0.58%)
Aug 12, 2014 1895 1906 1885 1897 0 +3.72(+0.20%)
Aug 11, 2014 1893 1909 1882 1893 0 +7.19(+0.38%)
Aug 08, 2014 1867 1889 1857 1886 0 +20.68(+1.11%)
Aug 07, 2014 1882 1888 1861 1865 0 -15.54(-0.83%)
Aug 06, 2014 1867 1889 1862 1881 0 +9.43(+0.50%)
Aug 05, 2014 1885 1896 1860 1871 0 -25.23(-1.33%)
Aug 04, 2014 1887 1901 1871 1896 0 +17.17(+0.91%)
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.