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

Agricultural Chemicals Sector (CIX: MSECTOR112 )

1,114.38 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 (%)
Apr 30, 2012 946.14 949.96 930.67 936.45 0 -11.08(-1.17%)
Apr 27, 2012 946.20 954.09 937.18 947.52 0 +4.26(+0.45%)
Apr 26, 2012 938.41 948.44 934.32 943.26 0 -11.83(-1.24%)
Apr 25, 2012 947.28 959.89 942.45 955.09 0 +31.85(+3.45%)
Apr 24, 2012 926.41 933.98 918.67 923.25 0 -1.81(-0.20%)
Apr 23, 2012 927.75 931.72 913.90 925.06 0 -17.06(-1.81%)
Apr 20, 2012 935.91 947.69 933.64 942.12 0 +8.55(+0.92%)
Apr 19, 2012 932.11 943.61 925.79 933.57 0 +2.68(+0.29%)
Apr 18, 2012 934.61 941.83 926.13 930.89 0 -13.75(-1.46%)
Apr 17, 2012 938.39 953.36 932.42 944.65 0 +10.72(+1.15%)
Apr 16, 2012 939.83 946.06 923.47 933.93 0 -1.31(-0.14%)
Apr 13, 2012 945.37 950.60 931.90 935.24 0 -10.75(-1.14%)
Apr 12, 2012 929.95 951.72 928.23 945.99 0 +23.68(+2.57%)
Apr 11, 2012 923.26 930.85 914.18 922.31 0 +10.51(+1.15%)
Apr 10, 2012 926.63 931.96 906.87 911.80 0 -20.08(-2.15%)
Apr 09, 2012 935.20 943.19 925.01 931.88 0 -17.38(-1.83%)
Apr 05, 2012 955.88 968.15 943.30 949.26 0 -8.74(-0.91%)
Apr 04, 2012 964.33 974.30 949.53 957.99 0 -12.99(-1.34%)
Apr 03, 2012 975.82 982.65 962.31 970.98 0 -3.69(-0.38%)
Apr 02, 2012 958.62 980.91 953.70 974.67 0 +20.67(+2.17%)
Mar 30, 2012 954.29 962.17 946.71 954.00 0 +10.80(+1.15%)
Mar 29, 2012 943.58 953.39 933.38 943.20 0 -7.28(-0.77%)
Mar 28, 2012 959.50 961.98 936.40 950.48 0 -7.89(-0.82%)
Mar 27, 2012 963.82 972.09 955.44 958.37 0 -4.85(-0.50%)
Mar 26, 2012 956.78 966.61 949.03 963.22 0 +18.90(+2.00%)
Mar 23, 2012 940.55 949.47 930.15 944.32 0 +9.15(+0.98%)
Mar 22, 2012 939.32 946.04 929.82 935.17 0 -9.73(-1.03%)
Mar 21, 2012 949.92 954.27 939.47 944.90 0 -0.08(-0.01%)
Mar 20, 2012 944.83 952.87 933.38 944.98 0 +6.62(+0.71%)
Mar 19, 2012 936.75 948.94 930.25 938.35 0 -0.70(-0.07%)
Mar 16, 2012 925.08 948.17 921.68 939.05 0 +19.01(+2.07%)
Mar 15, 2012 914.80 926.50 912.07 920.04 0 +9.53(+1.05%)
Mar 14, 2012 914.69 920.90 903.01 910.51 0 -6.40(-0.70%)
Mar 13, 2012 918.41 922.55 907.71 916.91 0 +4.90(+0.54%)
Mar 12, 2012 919.79 924.21 908.76 912.01 0 -8.04(-0.87%)
Mar 09, 2012 924.51 928.47 914.73 920.05 0 -2.44(-0.26%)
Mar 08, 2012 914.27 926.42 909.50 922.49 0 +22.49(+2.50%)
Mar 07, 2012 902.12 908.47 892.41 900.01 0 +6.83(+0.76%)
Mar 06, 2012 906.68 908.98 888.98 893.18 0 -33.34(-3.60%)
Mar 05, 2012 941.64 942.80 917.32 926.52 0 -21.34(-2.25%)
Mar 02, 2012 949.33 960.73 941.51 947.86 0 -2.85(-0.30%)
Mar 01, 2012 940.62 954.60 934.58 950.72 0 +16.43(+1.76%)
Feb 29, 2012 953.54 956.97 929.65 934.29 0 -14.29(-1.51%)
Feb 28, 2012 941.35 955.36 935.98 948.58 0 +7.75(+0.82%)
Feb 27, 2012 934.43 946.52 928.20 940.83 0 -1.82(-0.19%)
Feb 24, 2012 938.79 949.90 934.17 942.65 0 +3.51(+0.37%)
Feb 23, 2012 944.65 950.33 929.21 939.14 0 -7.76(-0.82%)
Feb 22, 2012 943.71 953.53 939.44 946.90 0 +6.44(+0.68%)
Feb 21, 2012 932.65 948.03 926.80 940.47 0 +11.83(+1.27%)
Feb 17, 2012 928.64 928.64 928.64 0 +5.59(+0.61%)
Feb 16, 2012 909.48 928.88 900.69 923.04 0 +10.79(+1.18%)
Feb 15, 2012 911.17 922.14 903.68 912.25 0 +2.08(+0.23%)
Feb 14, 2012 915.06 920.17 900.78 910.17 0 -8.53(-0.93%)
Feb 13, 2012 920.63 926.85 914.61 918.71 0 +5.21(+0.57%)
Feb 10, 2012 920.72 923.44 908.96 913.49 0 -19.58(-2.10%)
Feb 09, 2012 944.09 947.46 926.46 933.07 0 -4.57(-0.49%)
Feb 08, 2012 938.04 947.66 924.86 937.64 0 +1.68(+0.18%)
Feb 07, 2012 934.98 944.09 924.73 935.96 0 +3.23(+0.35%)
Feb 06, 2012 938.67 944.83 926.31 932.73 0 -11.04(-1.17%)
Feb 03, 2012 946.77 952.46 939.39 943.77 0 +4.35(+0.46%)
Feb 02, 2012 947.76 952.48 935.19 939.42 0 -5.23(-0.55%)
Feb 01, 2012 936.93 949.78 931.23 944.66 0 +17.62(+1.90%)
Jan 31, 2012 933.71 940.30 917.62 927.04 0 -6.12(-0.66%)
Jan 30, 2012 919.57 938.25 912.44 933.16 0 +0.14(+0.02%)
Jan 27, 2012 918.00 939.89 913.46 933.01 0 +10.15(+1.10%)
Jan 26, 2012 919.41 936.09 910.77 922.86 0 -1.09(-0.12%)
Jan 25, 2012 902.46 927.32 898.12 923.95 0 +14.63(+1.61%)
Jan 24, 2012 904.73 912.70 896.53 909.33 0 -6.26(-0.68%)
Jan 23, 2012 913.14 926.87 906.85 915.58 0 +3.16(+0.35%)
Jan 20, 2012 911.83 920.82 903.80 912.42 0 -3.12(-0.34%)
Jan 19, 2012 916.08 922.44 901.36 915.53 0 +2.73(+0.30%)
Jan 18, 2012 909.46 919.12 901.74 912.80 0 +3.38(+0.37%)
Jan 17, 2012 908.80 918.98 900.86 909.43 0 +9.20(+1.02%)
Jan 13, 2012 900.22 900.22 900.22 0 +9.00(+1.01%)
Jan 12, 2012 878.94 897.86 870.57 891.22 0 +2.64(+0.30%)
Jan 11, 2012 883.25 891.04 873.26 888.58 0 +2.63(+0.30%)
Jan 10, 2012 878.64 891.12 875.18 885.95 0 +21.64(+2.50%)
Jan 09, 2012 858.48 868.17 852.65 864.30 0 +6.52(+0.76%)
Jan 06, 2012 864.66 870.12 851.53 857.78 0 -6.40(-0.74%)
Jan 05, 2012 856.00 873.90 850.38 864.18 0 +9.79(+1.15%)
Jan 04, 2012 851.22 860.33 841.38 854.39 0 +33.51(+4.08%)
Dec 30, 2011 818.23 826.44 817.03 820.88 0 +1.48(+0.18%)
Dec 29, 2011 807.42 822.15 802.89 819.41 0 +7.88(+0.97%)
Dec 28, 2011 830.36 832.53 807.46 811.53 0 -15.39(-1.86%)
Dec 27, 2011 826.22 833.50 820.08 826.91 0 -3.01(-0.36%)
Dec 23, 2011 829.92 829.92 829.92 0 +21.27(+2.63%)
Dec 21, 2011 807.05 812.11 799.64 808.65 0 +1.35(+0.17%)
Dec 20, 2011 791.24 811.31 789.86 807.30 0 +31.03(+4.00%)
Dec 19, 2011 786.21 792.31 772.98 776.27 0 -7.20(-0.92%)
Dec 16, 2011 783.74 791.01 774.32 783.47 0 +2.23(+0.29%)
Dec 15, 2011 785.71 789.75 774.15 781.24 0 +4.44(+0.57%)
Dec 14, 2011 785.34 791.31 771.69 776.80 0 -15.02(-1.90%)
Dec 13, 2011 806.81 815.22 785.39 791.81 0 -8.24(-1.03%)
Dec 12, 2011 807.31 810.00 791.49 800.05 0 -15.41(-1.89%)
Dec 09, 2011 807.44 820.38 795.41 815.46 0 +3.86(+0.48%)
Dec 08, 2011 837.26 842.53 808.93 811.59 0 -33.15(-3.92%)
Dec 07, 2011 841.84 851.80 828.22 844.75 0 +0.40(+0.05%)
Dec 06, 2011 828.35 852.39 824.88 844.34 0 +20.61(+2.50%)
Dec 05, 2011 834.78 839.81 817.10 823.74 0 -2.37(-0.29%)
Dec 02, 2011 853.81 856.95 819.34 826.11 0 -19.40(-2.29%)
Dec 01, 2011 845.42 860.27 838.98 845.51 0 +1.30(+0.15%)
Nov 30, 2011 847.81 855.19 831.52 844.21 0 +25.76(+3.15%)
Nov 29, 2011 819.98 828.83 813.47 818.44 0 +2.78(+0.34%)
Nov 28, 2011 815.81 825.49 809.05 815.66 0 +25.48(+3.22%)
Nov 25, 2011 798.23 806.53 787.48 790.18 0 -12.20(-1.52%)
Nov 23, 2011 802.38 802.38 802.38 0 -17.18(-2.10%)
Nov 22, 2011 825.25 832.48 811.73 819.56 0 -3.37(-0.41%)
Nov 21, 2011 818.88 829.33 808.81 822.93 0 -11.98(-1.44%)
Nov 18, 2011 838.30 849.72 829.09 834.91 0 +5.28(+0.64%)
Nov 17, 2011 865.43 867.82 821.37 829.63 0 -36.06(-4.17%)
Nov 16, 2011 875.08 883.47 862.97 865.69 0 -17.15(-1.94%)
Nov 15, 2011 883.28 893.96 877.09 882.84 0 -3.92(-0.44%)
Nov 14, 2011 892.36 898.25 879.11 886.76 0 -10.08(-1.12%)
Nov 11, 2011 894.27 903.56 887.74 896.84 0 +14.13(+1.60%)
Nov 10, 2011 885.00 893.92 862.74 882.70 0 +4.01(+0.46%)
Nov 09, 2011 894.78 903.61 875.69 878.69 0 -43.48(-4.72%)
Nov 08, 2011 915.20 927.53 906.96 922.17 0 +13.05(+1.44%)
Nov 07, 2011 901.49 913.78 893.92 909.12 0 +5.04(+0.56%)
Nov 04, 2011 900.11 910.87 888.10 904.08 0 -4.57(-0.50%)
Nov 03, 2011 908.86 915.20 883.33 908.65 0 +14.85(+1.66%)
Nov 02, 2011 888.66 902.49 878.38 893.80 0 +23.85(+2.74%)
Nov 01, 2011 863.54 885.61 851.78 869.96 0 +24.35(+2.88%)
Oct 31, 2011 868.22 872.19 844.93 845.60 0 -38.40(-4.34%)
Oct 28, 2011 885.89 897.17 873.88 884.00 0 -7.95(-0.89%)
Oct 27, 2011 888.33 904.74 867.84 891.95 0 +31.40(+3.65%)
Oct 26, 2011 857.11 864.20 830.88 860.55 0 -36.93(-4.11%)
Oct 25, 2011 911.73 921.17 891.64 897.48 0 -20.71(-2.26%)
Oct 24, 2011 906.45 921.34 903.58 918.19 0 +13.74(+1.52%)
Oct 21, 2011 896.67 907.60 891.81 904.45 0 +20.50(+2.32%)
Oct 20, 2011 870.04 889.00 861.24 883.95 0 +12.55(+1.44%)
Oct 19, 2011 893.17 896.32 867.14 871.41 0 -24.25(-2.71%)
Oct 18, 2011 873.73 900.87 862.12 895.65 0 +18.45(+2.10%)
Oct 17, 2011 896.61 900.43 872.14 877.20 0 -27.51(-3.04%)
Oct 14, 2011 897.86 908.16 884.38 904.72 0 +19.92(+2.25%)
Oct 13, 2011 879.12 890.60 866.97 884.80 0 -0.01(-0.00%)
Oct 12, 2011 874.28 897.07 863.01 884.80 0 +10.98(+1.26%)
Oct 11, 2011 852.88 878.99 847.29 873.82 0 +12.86(+1.49%)
Oct 10, 2011 844.75 869.07 839.93 860.96 0 +35.97(+4.36%)
Oct 07, 2011 846.24 852.82 816.15 824.99 0 -22.66(-2.67%)
Oct 06, 2011 842.84 853.64 832.40 847.65 0 +44.13(+5.49%)
Oct 05, 2011 777.55 807.74 767.64 803.52 0 +36.86(+4.81%)
Oct 04, 2011 731.84 768.36 720.49 766.66 0 +20.14(+2.70%)
Oct 03, 2011 756.48 775.16 742.19 746.52 0 -18.99(-2.48%)
Sep 30, 2011 781.93 795.43 763.11 765.50 0 -42.69(-5.28%)
Sep 29, 2011 825.77 829.21 793.50 808.20 0 +2.82(+0.35%)
Sep 28, 2011 846.83 849.41 802.66 805.38 0 -40.89(-4.83%)
Sep 27, 2011 855.08 870.43 839.53 846.27 0 +17.96(+2.17%)
Sep 26, 2011 814.69 829.64 786.63 828.31 0 +22.03(+2.73%)
Sep 23, 2011 804.27 822.04 793.53 806.29 0 -9.79(-1.20%)
Sep 22, 2011 823.90 833.22 797.41 816.08 0 -40.43(-4.72%)
Sep 21, 2011 891.08 900.00 855.93 856.51 0 -34.57(-3.88%)
Sep 20, 2011 917.05 921.84 887.06 891.08 0 -27.87(-3.03%)
Sep 19, 2011 920.03 930.36 904.72 918.95 0 -19.76(-2.11%)
Sep 16, 2011 949.49 952.84 934.63 938.72 0 -12.63(-1.33%)
Sep 15, 2011 956.23 962.14 940.63 951.34 0 +3.76(+0.40%)
Sep 14, 2011 935.42 957.50 923.54 947.58 0 +15.70(+1.68%)
Sep 13, 2011 923.69 938.67 917.96 931.88 0 +10.81(+1.17%)
Sep 12, 2011 919.50 935.49 900.92 921.07 0 -4.71(-0.51%)
Sep 09, 2011 937.34 947.76 917.87 925.78 0 -21.70(-2.29%)
Sep 08, 2011 947.12 969.90 941.75 947.48 0 -12.46(-1.30%)
Sep 07, 2011 951.74 966.13 940.21 959.95 0 +15.91(+1.69%)
Sep 06, 2011 915.17 945.20 908.23 944.04 0 -8.80(-0.92%)
Sep 02, 2011 952.84 952.84 952.84 0 -15.06(-1.56%)
Sep 01, 2011 965.37 979.69 957.57 967.90 0 +3.77(+0.39%)
Aug 31, 2011 985.36 990.74 952.62 964.13 0 -11.62(-1.19%)
Aug 30, 2011 966.26 986.53 962.04 975.75 0 +5.27(+0.54%)
Aug 29, 2011 958.40 977.26 949.89 970.48 0 +19.85(+2.09%)
Aug 26, 2011 917.09 953.33 904.95 950.63 0 +26.70(+2.89%)
Aug 25, 2011 937.84 943.99 915.51 923.93 0 -14.85(-1.58%)
Aug 24, 2011 926.76 945.21 915.58 938.78 0 +14.56(+1.58%)
Aug 23, 2011 885.62 926.22 879.10 924.21 0 +47.20(+5.38%)
Aug 22, 2011 895.26 900.87 873.35 877.01 0 +3.51(+0.40%)
Aug 19, 2011 872.84 906.01 867.75 873.50 0 -14.26(-1.61%)
Aug 18, 2011 904.05 908.63 878.82 887.76 0 -47.66(-5.09%)
Aug 17, 2011 931.94 945.89 927.88 935.41 0 +6.85(+0.74%)
Aug 16, 2011 927.75 937.47 917.10 928.56 0 -13.01(-1.38%)
Aug 15, 2011 940.39 946.21 922.63 941.58 0 +10.69(+1.15%)
Aug 12, 2011 934.98 942.01 918.25 930.88 0 +9.36(+1.02%)
Aug 11, 2011 886.62 932.66 884.85 921.52 0 +42.72(+4.86%)
Aug 10, 2011 893.44 912.93 868.73 878.80 0 -23.65(-2.62%)
Aug 09, 2011 864.56 904.49 849.80 902.46 0 +58.58(+6.94%)
Aug 08, 2011 864.50 887.52 833.97 843.88 0 -54.17(-6.03%)
Aug 05, 2011 911.04 922.41 864.93 898.04 0 +12.22(+1.38%)
Aug 04, 2011 934.14 935.57 879.49 885.82 0 -65.26(-6.86%)
Aug 03, 2011 949.93 960.09 917.27 951.08 0 +7.95(+0.84%)
Aug 02, 2011 958.29 971.50 942.27 943.13 0 -26.94(-2.78%)
Aug 01, 2011 988.83 990.92 958.86 970.07 0 +2.97(+0.31%)
Jul 29, 2011 969.97 980.26 954.41 967.10 0 -12.33(-1.26%)
Jul 28, 2011 987.98 999.94 975.53 979.43 0 +0.99(+0.10%)
Jul 27, 2011 996.28 1000 975.60 978.44 0 -23.24(-2.32%)
Jul 26, 2011 1014 1016 997.46 1002 0 -12.93(-1.27%)
Jul 25, 2011 999.28 1025 996.42 1015 0 +7.43(+0.74%)
Jul 22, 2011 1008 1014 1002 1007 0 -3.79(-0.37%)
Jul 21, 2011 1006 1016 997.51 1011 0 +9.33(+0.93%)
Jul 20, 2011 1003 1008 992.30 1002 0 +6.10(+0.61%)
Jul 19, 2011 987.72 1002 985.75 995.54 0 +17.43(+1.78%)
Jul 18, 2011 982.27 984.81 968.78 978.11 0 -11.96(-1.21%)
Jul 15, 2011 984.41 992.59 978.88 990.07 0 +9.43(+0.96%)
Jul 14, 2011 988.43 998.49 975.82 980.64 0 -2.68(-0.27%)
Jul 13, 2011 978.93 995.31 976.23 983.33 0 +8.91(+0.91%)
Jul 12, 2011 973.63 990.15 967.18 974.42 0 -0.67(-0.07%)
Jul 11, 2011 984.49 989.06 967.83 975.09 0 -22.27(-2.23%)
Jul 08, 2011 972.36 1001 970.32 997.36 0 +15.22(+1.55%)
Jul 07, 2011 983.12 988.49 975.85 982.14 0 +6.49(+0.66%)
Jul 06, 2011 974.77 984.27 964.69 975.65 0 +1.00(+0.10%)
Jul 05, 2011 964.11 980.30 960.35 974.65 0 +16.22(+1.69%)
Jul 01, 2011 958.44 958.44 958.44 0 -6.66(-0.69%)
Jun 30, 2011 949.50 969.82 942.03 965.10 0 +4.14(+0.43%)
Jun 29, 2011 951.93 965.73 943.71 960.95 0 +29.51(+3.17%)
Jun 28, 2011 923.24 936.99 920.93 931.44 0 +15.26(+1.67%)
Jun 27, 2011 902.17 923.30 896.52 916.18 0 +10.72(+1.18%)
Jun 24, 2011 915.45 919.66 901.24 905.46 0 -9.07(-0.99%)
Jun 23, 2011 900.05 915.53 889.74 914.53 0 +1.42(+0.16%)
Jun 22, 2011 924.98 931.89 911.83 913.11 0 -13.55(-1.46%)
Jun 21, 2011 910.74 929.35 904.09 926.66 0 +30.09(+3.36%)
Jun 20, 2011 892.07 900.91 891.09 896.57 0 +11.18(+1.26%)
Jun 17, 2011 907.56 911.69 880.75 885.38 0 -14.60(-1.62%)
Jun 16, 2011 918.95 928.25 885.62 899.98 0 -20.73(-2.25%)
Jun 15, 2011 934.61 938.77 913.19 920.71 0 -28.76(-3.03%)
Jun 14, 2011 945.84 954.76 936.68 949.48 0 +14.19(+1.52%)
Jun 13, 2011 941.61 956.78 928.32 935.28 0 -6.75(-0.72%)
Jun 10, 2011 945.76 953.76 935.83 942.04 0 -8.43(-0.89%)
Jun 09, 2011 934.50 956.33 931.67 950.47 0 +27.99(+3.03%)
Jun 08, 2011 924.50 931.70 913.23 922.48 0 -6.07(-0.65%)
Jun 07, 2011 939.21 941.87 924.49 928.55 0 -1.38(-0.15%)
Jun 06, 2011 944.27 954.23 926.59 929.93 0 -17.99(-1.90%)
Jun 03, 2011 937.38 952.35 931.51 947.92 0 -21.83(-2.25%)
May 24, 2011 972.09 980.85 962.03 969.75 0 +3.88(+0.40%)
May 23, 2011 939.95 971.07 936.95 965.88 0 +15.09(+1.59%)
May 20, 2011 961.65 967.77 940.90 950.78 0 -15.18(-1.57%)
May 19, 2011 979.34 989.74 959.16 965.96 0 -9.11(-0.93%)
May 18, 2011 958.19 980.10 954.15 975.07 0 +19.96(+2.09%)
May 17, 2011 944.30 959.31 933.71 955.11 0 +2.95(+0.31%)
May 16, 2011 946.29 970.59 941.15 952.16 0 +6.30(+0.67%)
May 13, 2011 951.21 960.77 937.08 945.86 0 -4.05(-0.43%)
May 12, 2011 955.21 961.25 933.29 949.91 0 -12.83(-1.33%)
May 11, 2011 985.18 987.52 957.27 962.74 0 -30.63(-3.08%)
May 10, 2011 1002 1005 987.58 993.37 0 -4.58(-0.46%)
May 09, 2011 983.33 1001 978.50 997.95 0 +17.25(+1.76%)
May 06, 2011 982.48 997.61 970.65 980.70 0 +13.20(+1.36%)
May 05, 2011 966.71 996.22 957.34 967.49 0 -10.14(-1.04%)
May 04, 2011 993.57 996.69 963.43 977.63 0 -15.54(-1.56%)
May 03, 2011 1011 1017 983.88 993.17 0 -20.63(-2.03%)
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.