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, 2020 1998 2070 1964 2052 0 -2.36(-0.11%)
Feb 27, 2020 2077 2137 2035 2054 0 -72.91(-3.43%)
Feb 26, 2020 2158 2194 2103 2127 0 -29.12(-1.35%)
Feb 25, 2020 2253 2262 2138 2156 0 -81.49(-3.64%)
Feb 24, 2020 2236 2268 2189 2238 0 -86.53(-3.72%)
Feb 21, 2020 2339 2357 2301 2324 0 -40.46(-1.71%)
Feb 20, 2020 2296 2418 2284 2365 0 +60.84(+2.64%)
Feb 19, 2020 2288 2329 2277 2304 0 +14.23(+0.62%)
Feb 18, 2020 2309 2322 2257 2290 0 -27.17(-1.17%)
Feb 14, 2020 2329 2355 2301 2317 0 -3.34(-0.14%)
Feb 13, 2020 2296 2350 2252 2320 0 -18.17(-0.78%)
Feb 12, 2020 2330 2360 2313 2338 0 +44.36(+1.93%)
Feb 11, 2020 2282 2318 2261 2294 0 +36.78(+1.63%)
Feb 10, 2020 2271 2290 2246 2257 0 -20.21(-0.89%)
Feb 07, 2020 2316 2324 2263 2277 0 -57.47(-2.46%)
Feb 06, 2020 2361 2379 2322 2335 0 -19.10(-0.81%)
Feb 05, 2020 2355 2388 2310 2354 0 +2.66(+0.11%)
Feb 04, 2020 2276 2381 2266 2351 0 +118.36(+5.30%)
Feb 03, 2020 2204 2252 2188 2233 0 +32.12(+1.46%)
Jan 31, 2020 2220 2238 2177 2201 0 -40.02(-1.79%)
Jan 30, 2020 2231 2256 2197 2241 0 -18.31(-0.81%)
Jan 29, 2020 2274 2296 2246 2259 0 -9.20(-0.41%)
Jan 28, 2020 2249 2286 2235 2268 0 +34.84(+1.56%)
Jan 27, 2020 2241 2266 2216 2234 0 -65.75(-2.86%)
Jan 24, 2020 2333 2341 2283 2299 0 -28.14(-1.21%)
Jan 23, 2020 2308 2345 2268 2327 0 +9.30(+0.40%)
Jan 22, 2020 2328 2346 2298 2318 0 -9.04(-0.39%)
Jan 21, 2020 2337 2353 2310 2327 0 -27.17(-1.15%)
Jan 17, 2020 2372 2385 2333 2354 0 +1.06(+0.05%)
Jan 16, 2020 2336 2371 2315 2353 0 +23.16(+0.99%)
Jan 15, 2020 2324 2352 2296 2330 0 +8.58(+0.37%)
Jan 14, 2020 2287 2341 2274 2322 0 +40.47(+1.77%)
Jan 13, 2020 2224 2288 2211 2281 0 +69.22(+3.13%)
Jan 10, 2020 2212 2238 2194 2212 0 +5.69(+0.26%)
Jan 09, 2020 2208 2232 2174 2206 0 -2.54(-0.11%)
Jan 08, 2020 2193 2228 2176 2209 0 -9.58(-0.43%)
Jan 07, 2020 2207 2249 2197 2218 0 +2.56(+0.12%)
Jan 06, 2020 2212 2235 2186 2216 0 -0.89(-0.04%)
Jan 03, 2020 2226 2247 2208 2217 0 -36.28(-1.61%)
Jan 02, 2020 2268 2282 2228 2253 0 -2.35(-0.10%)
Dec 31, 2019 2226 2269 2219 2255 0 +23.29(+1.04%)
Dec 30, 2019 2248 2260 2224 2232 0 -10.68(-0.48%)
Dec 27, 2019 2267 2283 2233 2243 0 -25.42(-1.12%)
Dec 26, 2019 2248 2274 2235 2268 0 +12.34(+0.55%)
Dec 24, 2019 2257 2273 2244 2256 0 +5.34(+0.24%)
Dec 23, 2019 2223 2261 2196 2250 0 +26.14(+1.18%)
Dec 20, 2019 2233 2261 2204 2224 0 +3.75(+0.17%)
Dec 19, 2019 2206 2245 2184 2220 0 +16.72(+0.76%)
Dec 18, 2019 2191 2220 2167 2204 0 +11.47(+0.52%)
Dec 17, 2019 2161 2204 2150 2192 0 +31.13(+1.44%)
Dec 16, 2019 2200 2216 2154 2161 0 -48.41(-2.19%)
Dec 13, 2019 2236 2254 2200 2210 0 -13.93(-0.63%)
Dec 12, 2019 2172 2235 2161 2224 0 +50.97(+2.35%)
Dec 11, 2019 2153 2186 2144 2173 0 +26.03(+1.21%)
Dec 10, 2019 2145 2172 2127 2147 0 -3.26(-0.15%)
Dec 09, 2019 2168 2192 2126 2150 0 -19.99(-0.92%)
Dec 06, 2019 2163 2184 2147 2170 0 +21.83(+1.02%)
Dec 05, 2019 2135 2165 2119 2148 0 +14.41(+0.68%)
Dec 04, 2019 2148 2178 2126 2134 0 -0.18(-0.01%)
Dec 03, 2019 2115 2146 2091 2134 0 -12.35(-0.58%)
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.