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 (%)
Dec 31, 2010 1713 1743 1705 1727 0 +16.70(+0.98%)
Dec 30, 2010 1717 1726 1704 1711 0 -5.34(-0.31%)
Dec 29, 2010 1707 1724 1701 1716 0 +12.56(+0.74%)
Dec 28, 2010 1706 1713 1694 1703 0 -0.28(-0.02%)
Dec 27, 2010 1696 1709 1688 1704 0 -1.03(-0.06%)
Dec 23, 2010 1696 1715 1689 1705 0 -2.64(-0.15%)
Dec 22, 2010 1712 1718 1696 1707 0 -4.91(-0.29%)
Dec 21, 2010 1698 1722 1690 1712 0 +20.41(+1.21%)
Dec 20, 2010 1686 1704 1673 1692 0 +9.27(+0.55%)
Dec 17, 2010 1686 1697 1668 1683 0 +1.32(+0.08%)
Dec 16, 2010 1680 1691 1660 1681 0 +12.33(+0.74%)
Dec 15, 2010 1667 1693 1657 1669 0 +2.91(+0.17%)
Dec 14, 2010 1675 1683 1657 1666 0 -9.94(-0.59%)
Dec 10, 2010 1674 1686 1662 1676 0 +6.22(+0.37%)
Dec 09, 2010 1679 1685 1658 1670 0 +1.47(+0.09%)
Dec 08, 2010 1684 1691 1659 1668 0 -9.16(-0.55%)
Dec 07, 2010 1682 1699 1664 1677 0 +8.88(+0.53%)
Dec 06, 2010 1662 1678 1652 1668 0 -0.91(-0.05%)
Dec 03, 2010 1650 1673 1641 1669 0 +10.59(+0.64%)
Dec 02, 2010 1637 1664 1631 1659 0 +22.28(+1.36%)
Dec 01, 2010 1631 1645 1615 1637 0 +29.77(+1.85%)
Nov 30, 2010 1599 1622 1586 1607 0 -8.56(-0.53%)
Nov 29, 2010 1608 1621 1581 1615 0 +7.35(+0.46%)
Nov 26, 2010 1603 1621 1596 1608 0 -8.76(-0.54%)
Nov 24, 2010 1596 1617 1617 1617 0 +34.91(+2.21%)
Nov 23, 2010 1582 1593 1566 1582 0 -20.54(-1.28%)
Nov 22, 2010 1598 1611 1581 1602 0 -0.12(-0.01%)
Nov 19, 2010 1592 1607 1582 1602 0 +9.83(+0.62%)
Nov 18, 2010 1580 1607 1576 1593 0 +37.36(+2.40%)
Nov 17, 2010 1562 1573 1545 1555 0 -1.64(-0.11%)
Nov 16, 2010 1566 1575 1541 1557 0 -25.89(-1.64%)
Nov 15, 2010 1593 1607 1579 1583 0 -7.00(-0.44%)
Nov 12, 2010 1605 1615 1577 1590 0 -31.82(-1.96%)
Nov 11, 2010 1610 1630 1603 1622 0 +0.65(+0.04%)
Nov 10, 2010 1603 1626 1585 1621 0 +15.82(+0.99%)
Nov 09, 2010 1637 1648 1595 1605 0 -30.43(-1.86%)
Nov 08, 2010 1626 1644 1616 1636 0 +5.02(+0.31%)
Nov 05, 2010 1626 1640 1615 1631 0 +7.43(+0.46%)
Nov 04, 2010 1619 1636 1597 1623 0 +30.52(+1.92%)
Nov 03, 2010 1594 1602 1568 1593 0 +2.52(+0.16%)
Nov 02, 2010 1590 1604 1575 1590 0 +14.32(+0.91%)
Nov 01, 2010 1583 1594 1567 1576 0 +2.02(+0.13%)
Oct 29, 2010 1559 1583 1552 1574 0 +9.48(+0.61%)
Oct 28, 2010 1575 1584 1550 1564 0 +6.34(+0.41%)
Oct 27, 2010 1571 1576 1533 1558 0 -31.94(-2.01%)
Oct 25, 2010 1577 1605 1574 1590 0 +247.07(+18.40%)
Oct 23, 2010 1347 1356 1333 1343 0 -218.60(-14.00%)
Oct 22, 2010 1565 1580 1551 1561 0 -7.53(-0.48%)
Oct 21, 2010 1562 1584 1538 1569 0 +9.54(+0.61%)
Oct 20, 2010 1526 1566 1518 1559 0 +36.53(+2.40%)
Oct 19, 2010 1533 1546 1508 1523 0 -35.89(-2.30%)
Oct 18, 2010 1565 1574 1546 1559 0 -7.72(-0.49%)
Oct 15, 2010 1576 1585 1549 1566 0 +5.75(+0.37%)
Oct 14, 2010 1565 1575 1548 1561 0 -5.98(-0.38%)
Oct 13, 2010 1553 1573 1546 1567 0 +21.87(+1.42%)
Oct 12, 2010 1533 1551 1520 1545 0 +39.59(+2.63%)
Oct 11, 2010 1503 1521 1498 1505 0 +4.43(+0.30%)
Oct 08, 2010 1497 1507 1479 1501 0 +23.08(+1.56%)
Oct 07, 2010 1490 1498 1469 1478 0 -8.51(-0.57%)
Oct 06, 2010 1481 1497 1473 1486 0 +2.95(+0.20%)
Oct 05, 2010 1461 1488 1455 1483 0 +38.12(+2.64%)
Oct 04, 2010 1458 1470 1437 1445 0 -17.36(-1.19%)
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.