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, 2017 1972 2011 1962 1997 0 +28.62(+1.45%)
Feb 27, 2017 1969 1992 1957 1969 0 -2.80(-0.14%)
Feb 24, 2017 1963 1981 1949 1971 0 -12.35(-0.62%)
Feb 23, 2017 2000 2013 1971 1984 0 -10.98(-0.55%)
Feb 22, 2017 1998 2017 1982 1995 0 -2.13(-0.11%)
Feb 21, 2017 1975 2008 1967 1997 0 +27.96(+1.42%)
Feb 17, 2017 1969 1969 1969 1969 0 -18.06(-0.91%)
Feb 16, 2017 1985 2012 1970 1987 0 +10.93(+0.55%)
Feb 15, 2017 1969 1991 1951 1976 0 +3.38(+0.17%)
Feb 14, 2017 1972 1987 1949 1973 0 -12.59(-0.63%)
Feb 13, 2017 1972 1998 1962 1985 0 +23.89(+1.22%)
Feb 10, 2017 1959 1971 1946 1961 0 +12.41(+0.64%)
Feb 09, 2017 1948 1966 1938 1949 0 +1.96(+0.10%)
Feb 08, 2017 1938 1956 1925 1947 0 +3.41(+0.18%)
Feb 07, 2017 1952 1964 1933 1944 0 -14.87(-0.76%)
Feb 06, 2017 1964 1971 1948 1958 0 -14.39(-0.73%)
Feb 03, 2017 1971 1988 1955 1973 0 +6.32(+0.32%)
Feb 02, 2017 1967 1982 1950 1966 0 -5.22(-0.26%)
Feb 01, 2017 1961 1981 1948 1972 0 +9.04(+0.46%)
Jan 31, 2017 1973 1980 1949 1963 0 -17.07(-0.86%)
Jan 30, 2017 1989 1993 1959 1980 0 -21.58(-1.08%)
Jan 27, 2017 2004 2016 1986 2001 0 +1.70(+0.09%)
Jan 26, 2017 1982 2013 1965 2000 0 -4.74(-0.24%)
Jan 25, 2017 2002 2027 1976 2004 0 +22.52(+1.14%)
Jan 24, 2017 1952 1990 1948 1982 0 +42.26(+2.18%)
Jan 23, 2017 1937 1953 1925 1940 0 -3.42(-0.18%)
Jan 20, 2017 1934 1958 1925 1943 0 +4.39(+0.23%)
Jan 19, 2017 1944 1957 1926 1939 0 -0.48(-0.02%)
Jan 18, 2017 1934 1951 1924 1939 0 +5.13(+0.27%)
Jan 17, 2017 1940 1950 1921 1934 0 -2.96(-0.15%)
Jan 13, 2017 1937 1937 1937 1937 0 +4.09(+0.21%)
Jan 12, 2017 1937 1948 1915 1933 0 +2.95(+0.15%)
Jan 11, 2017 1910 1936 1899 1930 0 +24.12(+1.27%)
Jan 10, 2017 1909 1923 1893 1906 0 +3.79(+0.20%)
Jan 09, 2017 1901 1920 1886 1902 0 -1.92(-0.10%)
Jan 06, 2017 1905 1916 1885 1904 0 +2.67(+0.14%)
Jan 05, 2017 1908 1920 1885 1901 0 -12.17(-0.64%)
Jan 04, 2017 1900 1923 1889 1913 0 +19.08(+1.01%)
Jan 03, 2017 1904 1918 1878 1894 0 +6.93(+0.37%)
Dec 30, 2016 1887 1887 1887 1887 0 -7.93(-0.42%)
Dec 29, 2016 1896 1907 1884 1895 0 +3.29(+0.17%)
Dec 28, 2016 1913 1924 1887 1892 0 -18.60(-0.97%)
Dec 27, 2016 1901 1919 1892 1911 0 +12.06(+0.64%)
Dec 23, 2016 1899 1899 1899 1899 0 +3.37(+0.18%)
Dec 22, 2016 1905 1914 1879 1895 0 -18.25(-0.95%)
Dec 21, 2016 1917 1927 1897 1913 0 +0.56(+0.03%)
Dec 20, 2016 1928 1946 1884 1913 0 -21.16(-1.09%)
Dec 19, 2016 1926 1941 1914 1934 0 +4.28(+0.22%)
Dec 16, 2016 1948 1956 1914 1930 0 -16.48(-0.85%)
Dec 15, 2016 1932 1965 1914 1946 0 +12.72(+0.66%)
Dec 14, 2016 1961 1972 1928 1933 0 -30.52(-1.55%)
Dec 13, 2016 1980 1984 1950 1964 0 -2.05(-0.10%)
Dec 12, 2016 1986 1995 1957 1966 0 -20.58(-1.04%)
Dec 09, 2016 1988 2002 1961 1987 0 +0.16(+0.01%)
Dec 08, 2016 1969 1997 1957 1986 0 +25.00(+1.27%)
Dec 07, 2016 1923 1968 1917 1961 0 +43.28(+2.26%)
Dec 06, 2016 1907 1930 1895 1918 0 +6.64(+0.35%)
Dec 05, 2016 1900 1918 1887 1912 0 +23.69(+1.25%)
Dec 02, 2016 1888 1905 1875 1888 0 -3.18(-0.17%)
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.