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

Rubber & Plastics Sector (CIX: MSECTOR322 )

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 (%)
Jan 14, 2021 3731 3777 3693 3744 0 +38.22(+1.03%)
Jan 13, 2021 3736 3773 3666 3706 0 +124.90(+3.49%)
Dec 23, 2020 3557 3599 3544 3581 0 +38.84(+1.10%)
Dec 22, 2020 3571 3596 3521 3542 0 -32.76(-0.92%)
Dec 21, 2020 3517 3584 3475 3575 0 +4.96(+0.14%)
Dec 18, 2020 3599 3631 3544 3570 0 -7.13(-0.20%)
Dec 17, 2020 3535 3590 3513 3577 0 +49.55(+1.40%)
Dec 16, 2020 3575 3595 3507 3528 0 -25.17(-0.71%)
Dec 15, 2020 3522 3573 3491 3553 0 +55.27(+1.58%)
Dec 14, 2020 3559 3576 3485 3498 0 -24.04(-0.68%)
Dec 11, 2020 3505 3555 3484 3522 0 -18.37(-0.52%)
Dec 10, 2020 3523 3573 3483 3540 0 +0.53(+0.01%)
Dec 09, 2020 3523 3580 3485 3540 0 +29.43(+0.84%)
Dec 08, 2020 3474 3553 3461 3510 0 +19.10(+0.55%)
Dec 07, 2020 3492 3522 3437 3491 0 -9.13(-0.26%)
Dec 04, 2020 3440 3508 3432 3500 0 +76.36(+2.23%)
Dec 03, 2020 3417 3463 3392 3424 0 +6.07(+0.18%)
Dec 02, 2020 3429 3455 3389 3418 0 -28.15(-0.82%)
Dec 01, 2020 3430 3477 3403 3446 0 +59.97(+1.77%)
Nov 30, 2020 3448 3467 3377 3386 0 -79.14(-2.28%)
Nov 27, 2020 3466 3485 3428 3465 0 +0.82(+0.02%)
Nov 25, 2020 3526 3534 3443 3464 0 -76.14(-2.15%)
Nov 24, 2020 3504 3554 3470 3540 0 +79.54(+2.30%)
Nov 23, 2020 3455 3504 3423 3461 0 +41.58(+1.22%)
Nov 20, 2020 3415 3454 3382 3419 0 -10.86(-0.32%)
Nov 19, 2020 3395 3440 3356 3430 0 +34.72(+1.02%)
Nov 18, 2020 3429 3458 3377 3395 0 -8.76(-0.26%)
Nov 17, 2020 3358 3422 3319 3404 0 +10.27(+0.30%)
Nov 16, 2020 3366 3402 3327 3394 0 +88.53(+2.68%)
Nov 13, 2020 3249 3326 3241 3305 0 +54.17(+1.67%)
Nov 12, 2020 3262 3305 3211 3251 0 -46.94(-1.42%)
Nov 11, 2020 3391 3394 3270 3298 0 -84.40(-2.50%)
Nov 10, 2020 3287 3418 3260 3383 0 +119.64(+3.67%)
Nov 09, 2020 3293 3382 3214 3263 0 +135.96(+4.35%)
Nov 06, 2020 3158 3194 3104 3127 0 -20.31(-0.65%)
Nov 05, 2020 3076 3172 3072 3147 0 +109.43(+3.60%)
Nov 04, 2020 3030 3080 2967 3038 0 -9.40(-0.31%)
Nov 03, 2020 3022 3098 3002 3047 0 +58.82(+1.97%)
Nov 02, 2020 2957 3029 2914 2988 0 +72.03(+2.47%)
Oct 30, 2020 2949 3025 2851 2916 0 -6.90(-0.24%)
Oct 29, 2020 2866 2942 2832 2923 0 +55.70(+1.94%)
Oct 28, 2020 2898 2941 2860 2868 0 -88.21(-2.98%)
Oct 27, 2020 3025 3038 2943 2956 0 -78.32(-2.58%)
Oct 26, 2020 3074 3093 2995 3034 0 -78.60(-2.53%)
Oct 23, 2020 3080 3135 3063 3113 0 +46.19(+1.51%)
Oct 22, 2020 2996 3083 2984 3066 0 +79.19(+2.65%)
Oct 21, 2020 3000 3062 2970 2987 0 +3.36(+0.11%)
Oct 20, 2020 2986 3032 2949 2984 0 +21.22(+0.72%)
Oct 19, 2020 3013 3022 2942 2963 0 -41.54(-1.38%)
Oct 16, 2020 3000 3030 2979 3004 0 +4.96(+0.17%)
Oct 15, 2020 2932 3009 2911 2999 0 +28.20(+0.95%)
Oct 14, 2020 2982 3024 2954 2971 0 -8.77(-0.29%)
Oct 13, 2020 2998 3023 2957 2980 0 -38.77(-1.28%)
Oct 12, 2020 3017 3067 2986 3019 0 +5.87(+0.19%)
Oct 09, 2020 3033 3056 2988 3013 0 +12.45(+0.41%)
Oct 08, 2020 2994 3020 2963 3000 0 +26.86(+0.90%)
Oct 07, 2020 2940 2999 2926 2973 0 +59.17(+2.03%)
Oct 06, 2020 2928 2986 2899 2914 0 -0.76(-0.03%)
Oct 05, 2020 2874 2940 2869 2915 0 +61.01(+2.14%)
Oct 02, 2020 2793 2881 2789 2854 0 +8.73(+0.31%)
Oct 01, 2020 2818 2875 2800 2845 0 +47.83(+1.71%)
Sep 30, 2020 2785 2834 2770 2797 0 +28.23(+1.02%)
Sep 29, 2020 2779 2800 2745 2769 0 -15.10(-0.54%)
Sep 28, 2020 2774 2819 2757 2784 0 +51.27(+1.88%)
Sep 25, 2020 2708 2748 2701 2733 0 +2.87(+0.11%)
Sep 24, 2020 2717 2762 2684 2730 0 +7.99(+0.29%)
Sep 23, 2020 2792 2829 2716 2722 0 -72.77(-2.60%)
Sep 22, 2020 2782 2825 2752 2795 0 +15.80(+0.57%)
Sep 21, 2020 2816 2826 2724 2779 0 -86.57(-3.02%)
Sep 18, 2020 2941 2951 2845 2866 0 -62.10(-2.12%)
Sep 17, 2020 2918 2956 2887 2928 0 -24.97(-0.85%)
Sep 16, 2020 2986 3007 2938 2953 0 -15.71(-0.53%)
Sep 15, 2020 2980 3008 2945 2969 0 +2.30(+0.08%)
Sep 14, 2020 2960 2999 2937 2966 0 +30.40(+1.04%)
Sep 11, 2020 2946 2973 2913 2936 0 +3.15(+0.11%)
Sep 10, 2020 2989 3007 2922 2933 0 -44.77(-1.50%)
Sep 09, 2020 2963 3010 2943 2977 0 +34.25(+1.16%)
Sep 08, 2020 2991 3014 2922 2943 0 -79.20(-2.62%)
Sep 04, 2020 3073 3082 2975 3022 0 -12.85(-0.42%)
Sep 03, 2020 3124 3141 3017 3035 0 -92.23(-2.95%)
Sep 02, 2020 3085 3143 3057 3127 0 +45.32(+1.47%)
Sep 01, 2020 3023 3086 3007 3082 0 +40.78(+1.34%)
Aug 31, 2020 3064 3079 3031 3041 0 -18.07(-0.59%)
Aug 28, 2020 3056 3077 3028 3059 0 +8.57(+0.28%)
Aug 27, 2020 3051 3087 3030 3051 0 +7.79(+0.26%)
Aug 26, 2020 3029 3061 3014 3043 0 +12.75(+0.42%)
Aug 25, 2020 3071 3084 3012 3030 0 -21.12(-0.69%)
Aug 24, 2020 3003 3066 2994 3051 0 +65.17(+2.18%)
Aug 21, 2020 2987 3017 2965 2986 0 -13.81(-0.46%)
Aug 20, 2020 3001 3034 2976 3000 0 -19.76(-0.65%)
Aug 19, 2020 3030 3057 2988 3020 0 -1.40(-0.05%)
Aug 18, 2020 3047 3060 3001 3021 0 -26.95(-0.88%)
Aug 17, 2020 3037 3076 3021 3048 0 +12.19(+0.40%)
Aug 14, 2020 3028 3070 3017 3036 0 -12.15(-0.40%)
Aug 13, 2020 3030 3076 3017 3048 0 -2.36(-0.08%)
Aug 12, 2020 3078 3101 3023 3051 0 -3.09(-0.10%)
Aug 11, 2020 3087 3135 3043 3054 0 +9.11(+0.30%)
Aug 10, 2020 3044 3092 3011 3045 0 +13.54(+0.45%)
Aug 07, 2020 2956 3034 2945 3031 0 +68.90(+2.33%)
Aug 06, 2020 2982 3009 2932 2962 0 -20.30(-0.68%)
Aug 05, 2020 2983 3018 2958 2982 0 +25.13(+0.85%)
Aug 04, 2020 2948 2993 2922 2957 0 +9.48(+0.32%)
Aug 03, 2020 2905 2975 2851 2948 0 +66.38(+2.30%)
Jul 31, 2020 2913 2968 2809 2881 0 -75.67(-2.56%)
Jul 30, 2020 2970 3001 2927 2957 0 -50.94(-1.69%)
Jul 29, 2020 2962 3020 2941 3008 0 +55.29(+1.87%)
Jul 28, 2020 3005 3024 2945 2953 0 -67.60(-2.24%)
Jul 27, 2020 2961 3032 2943 3020 0 +50.95(+1.72%)
Jul 24, 2020 2970 2999 2951 2969 0 -0.86(-0.03%)
Jul 23, 2020 2977 3020 2935 2970 0 -9.99(-0.34%)
Jul 22, 2020 2970 3033 2921 2980 0 +11.28(+0.38%)
Jul 21, 2020 3003 3028 2957 2969 0 -9.82(-0.33%)
Jul 20, 2020 2989 3014 2945 2979 0 -21.15(-0.71%)
Jul 17, 2020 2999 3026 2967 3000 0 +10.45(+0.35%)
Jul 16, 2020 2956 3015 2928 2989 0 +21.46(+0.72%)
Jul 15, 2020 2942 2991 2913 2968 0 +74.43(+2.57%)
Jul 14, 2020 2822 2898 2806 2894 0 +77.06(+2.74%)
Jul 13, 2020 2848 2886 2801 2816 0 -14.42(-0.51%)
Jul 10, 2020 2779 2844 2751 2831 0 +57.97(+2.09%)
Jul 09, 2020 2797 2812 2727 2773 0 -27.08(-0.97%)
Jul 08, 2020 2822 2847 2776 2800 0 -27.53(-0.97%)
Jul 07, 2020 2848 2871 2811 2828 0 -48.66(-1.69%)
Jul 06, 2020 2888 2914 2841 2876 0 +42.81(+1.51%)
Jul 02, 2020 2846 2888 2811 2833 0 +41.05(+1.47%)
Jul 01, 2020 2837 2870 2768 2792 0 -50.50(-1.78%)
Jun 30, 2020 2795 2867 2784 2843 0 +35.52(+1.27%)
Jun 29, 2020 2746 2834 2723 2807 0 +89.39(+3.29%)
Jun 26, 2020 2741 2769 2673 2718 0 -13.29(-0.49%)
Jun 25, 2020 2666 2734 2623 2731 0 +48.55(+1.81%)
Jun 24, 2020 2749 2767 2670 2683 0 -104.20(-3.74%)
Jun 23, 2020 2805 2816 2769 2787 0 +19.22(+0.69%)
Jun 22, 2020 2763 2786 2713 2768 0 -11.11(-0.40%)
Jun 19, 2020 2793 2832 2759 2779 0 +22.31(+0.81%)
Jun 18, 2020 2754 2794 2729 2756 0 -31.78(-1.14%)
Jun 17, 2020 2820 2835 2751 2788 0 -18.15(-0.65%)
Jun 16, 2020 2884 2896 2784 2806 0 +31.11(+1.12%)
Jun 15, 2020 2702 2810 2682 2775 0 -8.86(-0.32%)
Jun 12, 2020 2817 2845 2703 2784 0 +69.69(+2.57%)
Jun 11, 2020 2800 2838 2701 2714 0 -200.44(-6.88%)
Jun 10, 2020 2978 2988 2882 2915 0 -64.47(-2.16%)
Jun 09, 2020 3006 3027 2949 2979 0 -77.68(-2.54%)
Jun 08, 2020 3060 3112 3030 3057 0 +17.30(+0.57%)
Jun 05, 2020 3033 3098 2998 3040 0 +107.38(+3.66%)
Jun 04, 2020 2902 2951 2865 2932 0 +16.25(+0.56%)
Jun 03, 2020 2857 2943 2848 2916 0 +101.89(+3.62%)
Jun 02, 2020 2789 2830 2759 2814 0 +45.02(+1.63%)
Jun 01, 2020 2739 2793 2721 2769 0 +29.78(+1.09%)
May 29, 2020 2754 2771 2694 2739 0 -46.89(-1.68%)
May 28, 2020 2855 2879 2751 2786 0 -37.17(-1.32%)
May 27, 2020 2805 2847 2760 2823 0 +72.67(+2.64%)
May 26, 2020 2694 2781 2670 2751 0 +138.71(+5.31%)
May 22, 2020 2626 2638 2574 2612 0 -7.11(-0.27%)
May 21, 2020 2601 2656 2593 2619 0 +14.75(+0.57%)
May 20, 2020 2604 2642 2587 2604 0 +39.75(+1.55%)
May 19, 2020 2557 2627 2532 2565 0 -7.90(-0.31%)
May 18, 2020 2511 2595 2491 2573 0 +153.28(+6.34%)
May 15, 2020 2419 2444 2384 2419 0 -23.15(-0.95%)
May 14, 2020 2356 2451 2279 2442 0 +43.26(+1.80%)
May 13, 2020 2501 2506 2372 2399 0 -111.93(-4.46%)
May 12, 2020 2627 2656 2502 2511 0 -109.22(-4.17%)
May 11, 2020 2634 2659 2598 2620 0 -41.56(-1.56%)
May 08, 2020 2603 2679 2594 2662 0 +100.21(+3.91%)
May 07, 2020 2532 2604 2511 2562 0 +51.16(+2.04%)
May 06, 2020 2565 2577 2494 2511 0 -30.69(-1.21%)
May 05, 2020 2581 2618 2538 2541 0 -13.00(-0.51%)
May 04, 2020 2549 2589 2508 2554 0 -20.08(-0.78%)
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.