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 (%)
Feb 26, 2010 1230 1255 1230 1244 0 +2.96(+0.24%)
Feb 25, 2010 1217 1246 1214 1241 0 -7.78(-0.62%)
Feb 24, 2010 1235 1262 1238 1249 0 +4.92(+0.40%)
Feb 23, 2010 1249 1269 1239 1244 0 -22.34(-1.76%)
Feb 22, 2010 1257 1281 1256 1266 0 -0.68(-0.05%)
Feb 19, 2010 1247 1276 1251 1267 0 +2.37(+0.19%)
Feb 18, 2010 1242 1274 1249 1264 0 +2.30(+0.18%)
Feb 17, 2010 1249 1275 1248 1262 0 +5.41(+0.43%)
Feb 16, 2010 1234 1260 1237 1257 0 +21.30(+1.72%)
Feb 12, 2010 1235 1235 1235 0 +9.22(+0.75%)
Feb 11, 2010 1190 1231 1199 1226 0 +24.40(+2.03%)
Feb 10, 2010 1189 1218 1188 1202 0 +0.64(+0.05%)
Feb 09, 2010 1182 1213 1177 1201 0 +22.77(+1.93%)
Feb 08, 2010 1175 1209 1169 1178 0 -8.42(-0.71%)
Feb 05, 2010 1186 1209 1160 1187 0 -9.46(-0.79%)
Feb 04, 2010 1212 1236 1193 1196 0 -43.75(-3.53%)
Feb 03, 2010 1232 1260 1229 1240 0 -8.72(-0.70%)
Feb 02, 2010 1227 1257 1227 1249 0 +15.92(+1.29%)
Feb 01, 2010 1212 1243 1216 1233 0 +20.36(+1.68%)
Jan 29, 2010 1222 1248 1209 1212 0 -14.94(-1.22%)
Jan 28, 2010 1243 1249 1215 1227 0 -13.18(-1.06%)
Jan 27, 2010 1236 1262 1214 1241 0 -20.48(-1.62%)
Jan 26, 2010 1255 1284 1253 1261 0 -13.76(-1.08%)
Jan 25, 2010 1267 1292 1266 1275 0 +13.63(+1.08%)
Jan 22, 2010 1270 1298 1256 1261 0 -27.18(-2.11%)
Jan 21, 2010 1317 1329 1283 1288 0 -29.75(-2.26%)
Jan 20, 2010 1309 1331 1304 1318 0 -18.46(-1.38%)
Jan 19, 2010 1307 1341 1316 1337 0 +14.91(+1.13%)
Jan 15, 2010 1322 1322 1322 0 -6.60(-0.50%)
Jan 14, 2010 1325 1348 1318 1328 0 -10.88(-0.81%)
Jan 13, 2010 1328 1345 1315 1339 0 +13.77(+1.04%)
Jan 12, 2010 1321 1344 1314 1325 0 -26.79(-1.98%)
Jan 11, 2010 1342 1362 1336 1352 0 +16.92(+1.27%)
Jan 08, 2010 1307 1337 1309 1335 0 +9.70(+0.73%)
Jan 07, 2010 1302 1335 1303 1326 0 +11.29(+0.86%)
Jan 06, 2010 1304 1326 1298 1314 0 +10.60(+0.81%)
Jan 05, 2010 1312 1323 1290 1304 0 -6.75(-0.52%)
Jan 04, 2010 1291 1314 1289 1310 0 +34.08(+2.67%)
Dec 31, 2009 1276 1276 1276 0 -14.59(-1.13%)
Dec 30, 2009 1272 1300 1279 1291 0 +3.05(+0.24%)
Dec 29, 2009 1274 1298 1279 1288 0 +2.30(+0.18%)
Dec 28, 2009 1273 1296 1275 1286 0 +3.40(+0.27%)
Dec 24, 2009 1267 1287 1273 1282 0 +7.34(+0.58%)
Dec 23, 2009 1253 1279 1256 1275 0 +11.52(+0.91%)
Dec 22, 2009 1253 1276 1253 1263 0 +0.46(+0.04%)
Dec 21, 2009 1249 1281 1251 1263 0 +5.44(+0.43%)
Dec 18, 2009 1255 1276 1243 1257 0 -4.24(-0.34%)
Dec 17, 2009 1257 1278 1254 1262 0 -21.56(-1.68%)
Dec 16, 2009 1268 1293 1270 1283 0 +9.60(+0.75%)
Dec 15, 2009 1259 1289 1266 1274 0 -5.80(-0.45%)
Dec 14, 2009 1271 1283 1268 1279 0 +15.83(+1.25%)
Dec 11, 2009 1260 1280 1249 1264 0 +0.53(+0.04%)
Dec 10, 2009 1264 1285 1255 1263 0 -4.34(-0.34%)
Dec 09, 2009 1242 1272 1241 1267 0 +13.26(+1.06%)
Dec 08, 2009 1250 1271 1246 1254 0 -17.40(-1.37%)
Dec 07, 2009 1255 1284 1258 1272 0 +4.21(+0.33%)
Dec 04, 2009 1269 1310 1249 1267 0 +8.73(+0.69%)
Dec 03, 2009 1255 1287 1250 1259 0 -8.16(-0.64%)
Dec 02, 2009 1251 1278 1252 1267 0 +4.69(+0.37%)
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.