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 28, 2014 1855 1876 1841 1859 0 -0.32(-0.02%)
Feb 27, 2014 1837 1870 1828 1859 0 +22.49(+1.22%)
Feb 26, 2014 1820 1852 1811 1837 0 +24.30(+1.34%)
Feb 25, 2014 1798 1823 1789 1812 0 +16.29(+0.91%)
Feb 24, 2014 1808 1819 1793 1796 0 -14.47(-0.80%)
Feb 21, 2014 1812 1825 1802 1811 0 -1.16(-0.06%)
Feb 20, 2014 1810 1821 1794 1812 0 +5.50(+0.30%)
Feb 19, 2014 1822 1835 1802 1806 0 -16.54(-0.91%)
Feb 18, 2014 1829 1835 1813 1823 0 -2.53(-0.14%)
Feb 14, 2014 1825 1825 1825 0 +20.12(+1.11%)
Feb 13, 2014 1775 1813 1770 1805 0 +20.69(+1.16%)
Feb 12, 2014 1791 1803 1776 1785 0 -4.42(-0.25%)
Feb 11, 2014 1782 1803 1769 1789 0 +11.28(+0.63%)
Feb 10, 2014 1761 1787 1751 1778 0 +15.75(+0.89%)
Feb 07, 2014 1748 1771 1733 1762 0 +24.24(+1.39%)
Feb 06, 2014 1721 1746 1710 1738 0 +19.95(+1.16%)
Feb 05, 2014 1705 1726 1689 1718 0 +3.42(+0.20%)
Feb 04, 2014 1719 1730 1700 1714 0 +6.33(+0.37%)
Feb 03, 2014 1758 1771 1701 1708 0 -50.41(-2.87%)
Jan 31, 2014 1751 1776 1743 1758 0 -12.40(-0.70%)
Jan 30, 2014 1781 1793 1758 1771 0 -9.46(-0.53%)
Jan 29, 2014 1773 1811 1754 1780 0 +7.81(+0.44%)
Jan 28, 2014 1769 1784 1758 1772 0 +7.30(+0.41%)
Jan 27, 2014 1779 1791 1753 1765 0 -13.03(-0.73%)
Jan 24, 2014 1823 1829 1771 1778 0 -54.60(-2.98%)
Jan 23, 2014 1839 1853 1817 1833 0 -20.23(-1.09%)
Jan 22, 2014 1857 1866 1842 1853 0 +0.05(+0.00%)
Jan 21, 2014 1860 1870 1839 1853 0 +2.74(+0.15%)
Jan 17, 2014 1850 1850 1850 0 -5.84(-0.31%)
Jan 16, 2014 1857 1869 1844 1856 0 -3.24(-0.17%)
Jan 15, 2014 1836 1869 1836 1859 0 +22.87(+1.25%)
Jan 14, 2014 1819 1840 1811 1836 0 +25.45(+1.41%)
Jan 13, 2014 1828 1843 1806 1811 0 -23.24(-1.27%)
Jan 10, 2014 1820 1840 1812 1834 0 +13.15(+0.72%)
Jan 09, 2014 1830 1835 1809 1821 0 -3.11(-0.17%)
Jan 08, 2014 1811 1831 1799 1824 0 +12.23(+0.67%)
Jan 07, 2014 1810 1823 1796 1812 0 +1.36(+0.08%)
Jan 06, 2014 1820 1826 1804 1811 0 -2.51(-0.14%)
Jan 03, 2014 1815 1824 1805 1813 0 -0.41(-0.02%)
Jan 02, 2014 1830 1840 1802 1814 0 -25.46(-1.38%)
Dec 31, 2013 1839 1839 1839 0 +22.90(+1.26%)
Dec 30, 2013 1814 1830 1805 1816 0 +2.21(+0.12%)
Dec 27, 2013 1815 1822 1805 1814 0 +2.83(+0.16%)
Dec 26, 2013 1808 1819 1794 1811 0 +3.39(+0.19%)
Dec 24, 2013 1808 1808 1808 0 +13.38(+0.75%)
Dec 23, 2013 1791 1808 1778 1794 0 +12.53(+0.70%)
Dec 20, 2013 1770 1793 1763 1782 0 +11.34(+0.64%)
Dec 19, 2013 1767 1779 1753 1770 0 -2.81(-0.16%)
Dec 18, 2013 1768 1789 1741 1773 0 +1.05(+0.06%)
Dec 17, 2013 1769 1784 1758 1772 0 +3.32(+0.19%)
Dec 16, 2013 1766 1788 1755 1769 0 +10.39(+0.59%)
Dec 13, 2013 1754 1774 1743 1758 0 +6.34(+0.36%)
Dec 12, 2013 1746 1767 1727 1752 0 +2.45(+0.14%)
Dec 11, 2013 1780 1788 1744 1750 0 -57.56(-3.18%)
Dec 10, 2013 1822 1839 1798 1807 0 -0.29(-0.02%)
Dec 09, 2013 1812 1821 1793 1808 0 -1.38(-0.08%)
Dec 06, 2013 1794 1818 1781 1809 0 +40.22(+2.27%)
Dec 05, 2013 1773 1788 1755 1769 0 -10.13(-0.57%)
Dec 04, 2013 1772 1793 1759 1779 0 -10.91(-0.61%)
Dec 03, 2013 1793 1807 1775 1790 0 -10.74(-0.60%)
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.