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 (%)
May 24, 2011 1866 1888 1850 1867 0 +9.40(+0.51%)
May 23, 2011 1856 1872 1837 1857 0 -27.35(-1.45%)
May 20, 2011 1885 1904 1858 1885 0 -6.01(-0.32%)
May 19, 2011 1891 1911 1872 1891 0 +5.00(+0.27%)
May 18, 2011 1850 1890 1844 1886 0 +35.47(+1.92%)
May 17, 2011 1847 1864 1827 1850 0 -6.87(-0.37%)
May 16, 2011 1858 1891 1847 1857 0 -8.56(-0.46%)
May 13, 2011 1888 1898 1855 1866 0 -15.69(-0.83%)
May 12, 2011 1877 1895 1849 1881 0 -7.76(-0.41%)
May 11, 2011 1922 1928 1877 1889 0 -37.09(-1.93%)
May 10, 2011 1917 1940 1906 1926 0 +23.29(+1.22%)
May 09, 2011 1883 1912 1876 1903 0 +21.88(+1.16%)
May 06, 2011 1876 1903 1862 1881 0 +31.67(+1.71%)
May 05, 2011 1841 1885 1828 1849 0 -4.93(-0.27%)
May 04, 2011 1886 1895 1842 1854 0 -36.45(-1.93%)
May 03, 2011 1906 1917 1873 1891 0 -26.43(-1.38%)
May 02, 2011 1918 1922 1913 1917 0 -15.99(-0.83%)
Apr 29, 2011 1915 1944 1898 1933 0 +21.14(+1.11%)
Apr 28, 2011 1901 1925 1889 1912 0 +2.41(+0.13%)
Apr 27, 2011 1918 1934 1866 1910 0 -7.03(-0.37%)
Apr 26, 2011 1904 1929 1895 1917 0 +19.02(+1.00%)
Apr 25, 2011 1897 1909 1877 1898 0 +4.12(+0.22%)
Apr 21, 2011 1887 1898 1870 1894 0 +15.82(+0.84%)
Apr 20, 2011 1877 1894 1855 1878 0 +33.28(+1.80%)
Apr 19, 2011 1819 1850 1810 1845 0 +30.28(+1.67%)
Apr 18, 2011 1813 1829 1792 1814 0 -24.70(-1.34%)
Apr 15, 2011 1827 1851 1816 1839 0 +11.74(+0.64%)
Apr 14, 2011 1802 1835 1794 1827 0 +11.50(+0.63%)
Apr 13, 2011 1820 1832 1797 1816 0 +9.06(+0.50%)
Apr 12, 2011 1825 1836 1796 1807 0 -37.25(-2.02%)
Apr 11, 2011 1868 1877 1834 1844 0 -19.39(-1.04%)
Apr 08, 2011 1876 1885 1851 1863 0 +5.73(+0.31%)
Apr 07, 2011 1859 1880 1839 1858 0 +0.01(+0.00%)
Apr 06, 2011 1865 1878 1836 1858 0 +6.05(+0.33%)
Apr 05, 2011 1831 1865 1823 1851 0 +19.20(+1.05%)
Apr 04, 2011 1823 1841 1816 1832 0 +10.30(+0.57%)
Apr 01, 2011 1814 1837 1805 1822 0 +19.98(+1.11%)
Mar 31, 2011 1786 1812 1781 1802 0 +12.49(+0.70%)
Mar 30, 2011 1791 1802 1777 1790 0 +12.51(+0.70%)
Mar 29, 2011 1756 1786 1743 1777 0 +19.07(+1.08%)
Mar 28, 2011 1775 1786 1751 1758 0 -19.53(-1.10%)
Mar 25, 2011 1766 1794 1759 1777 0 +19.69(+1.12%)
Mar 24, 2011 1747 1765 1733 1758 0 +20.01(+1.15%)
Mar 23, 2011 1719 1746 1705 1738 0 +14.65(+0.85%)
Mar 22, 2011 1728 1738 1709 1723 0 -3.59(-0.21%)
Mar 21, 2011 1722 1731 1714 1727 0 +36.37(+2.15%)
Mar 18, 2011 1699 1715 1679 1690 0 +13.60(+0.81%)
Mar 17, 2011 1677 1695 1660 1677 0 +23.02(+1.39%)
Mar 16, 2011 1683 1695 1638 1654 0 -31.97(-1.90%)
Mar 15, 2011 1674 1697 1670 1686 0 -14.25(-0.84%)
Mar 14, 2011 1682 1717 1673 1700 0 -3.98(-0.23%)
Mar 11, 2011 1682 1719 1668 1704 0 +12.85(+0.76%)
Mar 10, 2011 1707 1719 1679 1691 0 -45.73(-2.63%)
Mar 09, 2011 1741 1748 1718 1737 0 -7.42(-0.43%)
Mar 08, 2011 1731 1753 1710 1744 0 +20.35(+1.18%)
Mar 07, 2011 1760 1772 1711 1724 0 -33.96(-1.93%)
Mar 04, 2011 1771 1777 1739 1758 0 -6.92(-0.39%)
Mar 03, 2011 1742 1772 1735 1765 0 +39.93(+2.32%)
Mar 02, 2011 1715 1736 1707 1725 0 +9.66(+0.56%)
Mar 01, 2011 1743 1755 1706 1715 0 -21.21(-1.22%)
Feb 28, 2011 1732 1751 1718 1736 0 +8.31(+0.48%)
Feb 25, 2011 1704 1737 1700 1728 0 +33.87(+2.00%)
Feb 24, 2011 1687 1710 1667 1694 0 -2.63(-0.15%)
Feb 23, 2011 1710 1724 1670 1697 0 -18.51(-1.08%)
Feb 22, 2011 1735 1756 1702 1715 0 -59.62(-3.36%)
Feb 18, 2011 1775 1775 1775 0 -5.26(-0.30%)
Feb 17, 2011 1770 1786 1756 1780 0 +5.33(+0.30%)
Feb 16, 2011 1753 1782 1746 1775 0 +26.27(+1.50%)
Feb 15, 2011 1759 1770 1737 1749 0 -15.54(-0.88%)
Feb 14, 2011 1763 1781 1753 1764 0 +7.22(+0.41%)
Feb 11, 2011 1723 1763 1713 1757 0 +32.31(+1.87%)
Feb 10, 2011 1709 1736 1698 1725 0 +1.68(+0.10%)
Feb 09, 2011 1732 1747 1716 1723 0 -20.07(-1.15%)
Feb 08, 2011 1737 1750 1722 1743 0 +10.79(+0.62%)
Feb 07, 2011 1730 1745 1722 1732 0 +7.19(+0.42%)
Feb 04, 2011 1723 1736 1705 1725 0 +4.56(+0.27%)
Feb 03, 2011 1716 1730 1697 1720 0 -1.50(-0.09%)
Feb 02, 2011 1725 1738 1708 1722 0 -15.65(-0.90%)
Feb 01, 2011 1711 1744 1707 1738 0 +40.19(+2.37%)
Jan 31, 2011 1671 1704 1665 1697 0 +32.50(+1.95%)
Jan 28, 2011 1698 1710 1658 1665 0 -28.39(-1.68%)
Jan 27, 2011 1696 1708 1677 1693 0 -0.14(-0.01%)
Jan 26, 2011 1678 1706 1672 1693 0 +15.43(+0.92%)
Jan 25, 2011 1674 1689 1656 1678 0 +1.21(+0.07%)
Jan 24, 2011 1658 1685 1650 1677 0 +11.64(+0.70%)
Jan 21, 2011 1679 1690 1660 1665 0 +0.69(+0.04%)
Jan 20, 2011 1690 1697 1652 1664 0 -33.27(-1.96%)
Jan 19, 2011 1737 1743 1692 1698 0 -41.58(-2.39%)
Jan 18, 2011 1731 1749 1723 1739 0 +3.00(+0.17%)
Jan 14, 2011 1736 1736 1736 0 +7.81(+0.45%)
Jan 13, 2011 1739 1748 1719 1729 0 -7.64(-0.44%)
Jan 12, 2011 1726 1745 1716 1736 0 +23.14(+1.35%)
Jan 11, 2011 1710 1725 1699 1713 0 +6.88(+0.40%)
Jan 10, 2011 1699 1716 1684 1706 0 -9.18(-0.54%)
Jan 07, 2011 1721 1734 1695 1715 0 -2.59(-0.15%)
Jan 06, 2011 1732 1740 1709 1718 0 -11.75(-0.68%)
Jan 05, 2011 1716 1738 1707 1730 0 +17.42(+1.02%)
Jan 04, 2011 1733 1741 1694 1712 0 -29.74(-1.71%)
Jan 03, 2011 1739 1762 1724 1742 0 +14.73(+0.85%)
Dec 31, 2010 1713 1743 1705 1727 0 +16.70(+0.98%)
Dec 30, 2010 1717 1726 1704 1711 0 -5.34(-0.31%)
Dec 29, 2010 1707 1724 1701 1716 0 +12.56(+0.74%)
Dec 28, 2010 1706 1713 1694 1703 0 -0.28(-0.02%)
Dec 27, 2010 1696 1709 1688 1704 0 -1.03(-0.06%)
Dec 23, 2010 1696 1715 1689 1705 0 -2.64(-0.15%)
Dec 22, 2010 1712 1718 1696 1707 0 -4.91(-0.29%)
Dec 21, 2010 1698 1722 1690 1712 0 +20.41(+1.21%)
Dec 20, 2010 1686 1704 1673 1692 0 +9.27(+0.55%)
Dec 17, 2010 1686 1697 1668 1683 0 +1.32(+0.08%)
Dec 16, 2010 1680 1691 1660 1681 0 +12.33(+0.74%)
Dec 15, 2010 1667 1693 1657 1669 0 +2.91(+0.17%)
Dec 14, 2010 1675 1683 1657 1666 0 -9.94(-0.59%)
Dec 10, 2010 1674 1686 1662 1676 0 +6.22(+0.37%)
Dec 09, 2010 1679 1685 1658 1670 0 +1.47(+0.09%)
Dec 08, 2010 1684 1691 1659 1668 0 -9.16(-0.55%)
Dec 07, 2010 1682 1699 1664 1677 0 +8.88(+0.53%)
Dec 06, 2010 1662 1678 1652 1668 0 -0.91(-0.05%)
Dec 03, 2010 1650 1673 1641 1669 0 +10.59(+0.64%)
Dec 02, 2010 1637 1664 1631 1659 0 +22.28(+1.36%)
Dec 01, 2010 1631 1645 1615 1637 0 +29.77(+1.85%)
Nov 30, 2010 1599 1622 1586 1607 0 -8.56(-0.53%)
Nov 29, 2010 1608 1621 1581 1615 0 +7.35(+0.46%)
Nov 26, 2010 1603 1621 1596 1608 0 -8.76(-0.54%)
Nov 24, 2010 1596 1617 1617 1617 0 +34.91(+2.21%)
Nov 23, 2010 1582 1593 1566 1582 0 -20.54(-1.28%)
Nov 22, 2010 1598 1611 1581 1602 0 -0.12(-0.01%)
Nov 19, 2010 1592 1607 1582 1602 0 +9.83(+0.62%)
Nov 18, 2010 1580 1607 1576 1593 0 +37.36(+2.40%)
Nov 17, 2010 1562 1573 1545 1555 0 -1.64(-0.11%)
Nov 16, 2010 1566 1575 1541 1557 0 -25.89(-1.64%)
Nov 15, 2010 1593 1607 1579 1583 0 -7.00(-0.44%)
Nov 12, 2010 1605 1615 1577 1590 0 -31.82(-1.96%)
Nov 11, 2010 1610 1630 1603 1622 0 +0.65(+0.04%)
Nov 10, 2010 1603 1626 1585 1621 0 +15.82(+0.99%)
Nov 09, 2010 1637 1648 1595 1605 0 -30.43(-1.86%)
Nov 08, 2010 1626 1644 1616 1636 0 +5.02(+0.31%)
Nov 05, 2010 1626 1640 1615 1631 0 +7.43(+0.46%)
Nov 04, 2010 1619 1636 1597 1623 0 +30.52(+1.92%)
Nov 03, 2010 1594 1602 1568 1593 0 +2.52(+0.16%)
Nov 02, 2010 1590 1604 1575 1590 0 +14.32(+0.91%)
Nov 01, 2010 1583 1594 1567 1576 0 +2.02(+0.13%)
Oct 29, 2010 1559 1583 1552 1574 0 +9.48(+0.61%)
Oct 28, 2010 1575 1584 1550 1564 0 +6.34(+0.41%)
Oct 27, 2010 1571 1576 1533 1558 0 -31.94(-2.01%)
Oct 25, 2010 1577 1605 1574 1590 0 +247.07(+18.40%)
Oct 23, 2010 1347 1356 1333 1343 0 -218.60(-14.00%)
Oct 22, 2010 1565 1580 1551 1561 0 -7.53(-0.48%)
Oct 21, 2010 1562 1584 1538 1569 0 +9.54(+0.61%)
Oct 20, 2010 1526 1566 1518 1559 0 +36.53(+2.40%)
Oct 19, 2010 1533 1546 1508 1523 0 -35.89(-2.30%)
Oct 18, 2010 1565 1574 1546 1559 0 -7.72(-0.49%)
Oct 15, 2010 1576 1585 1549 1566 0 +5.75(+0.37%)
Oct 14, 2010 1565 1575 1548 1561 0 -5.98(-0.38%)
Oct 13, 2010 1553 1573 1546 1567 0 +21.87(+1.42%)
Oct 12, 2010 1533 1551 1520 1545 0 +39.59(+2.63%)
Oct 11, 2010 1503 1521 1498 1505 0 +4.43(+0.30%)
Oct 08, 2010 1497 1507 1479 1501 0 +23.08(+1.56%)
Oct 07, 2010 1490 1498 1469 1478 0 -8.51(-0.57%)
Oct 06, 2010 1481 1497 1473 1486 0 +2.95(+0.20%)
Oct 05, 2010 1461 1488 1455 1483 0 +38.12(+2.64%)
Oct 04, 2010 1458 1470 1437 1445 0 -17.36(-1.19%)
Oct 01, 2010 1463 1479 1452 1463 0 +0.86(+0.06%)
Sep 30, 2010 1462 1480 1444 1462 0 -12.10(-0.82%)
Sep 29, 2010 1465 1492 1464 1474 0 -16.14(-1.08%)
Sep 28, 2010 1464 1496 1456 1490 0 +11.47(+0.78%)
Sep 27, 2010 1454 1489 1466 1478 0 +4.20(+0.28%)
Sep 24, 2010 1440 1478 1450 1474 0 +33.69(+2.34%)
Sep 23, 2010 1421 1458 1425 1441 0 -7.55(-0.52%)
Sep 22, 2010 1429 1459 1436 1448 0 -1.34(-0.09%)
Sep 21, 2010 1445 1468 1441 1449 0 -13.52(-0.92%)
Sep 20, 2010 1433 1467 1438 1463 0 +19.31(+1.34%)
Sep 17, 2010 1428 1458 1435 1444 0 +4.57(+0.32%)
Sep 15, 2010 1411 1443 1417 1439 0 +8.92(+0.62%)
Sep 14, 2010 1402 1440 1409 1430 0 +9.09(+0.64%)
Sep 13, 2010 1391 1426 1401 1421 0 +27.68(+1.99%)
Sep 10, 2010 1385 1408 1387 1393 0 -5.34(-0.38%)
Sep 09, 2010 1399 1422 1394 1399 0 +0.17(+0.01%)
Sep 08, 2010 1375 1410 1387 1399 0 +11.70(+0.84%)
Sep 07, 2010 1384 1406 1380 1387 0 -18.49(-1.32%)
Sep 03, 2010 1405 1405 1405 0 +19.56(+1.41%)
Sep 02, 2010 1366 1393 1362 1386 0 +4.91(+0.36%)
Sep 01, 2010 1348 1393 1355 1381 0 +40.78(+3.04%)
Aug 31, 2010 1321 1353 1322 1340 0 -3.47(-0.26%)
Aug 30, 2010 1342 1369 1339 1344 0 -14.92(-1.10%)
Aug 27, 2010 1341 1363 1320 1358 0 +28.88(+2.17%)
Aug 26, 2010 1321 1353 1317 1330 0 -2.35(-0.18%)
Aug 25, 2010 1308 1338 1304 1332 0 -0.71(-0.05%)
Aug 24, 2010 1312 1353 1318 1333 0 -22.02(-1.63%)
Aug 23, 2010 1356 1384 1350 1355 0 -12.03(-0.88%)
Aug 20, 2010 1334 1372 1343 1367 0 +3.86(+0.28%)
Aug 19, 2010 1361 1384 1349 1363 0 -22.53(-1.63%)
Aug 18, 2010 1367 1396 1373 1385 0 +1.67(+0.12%)
Aug 17, 2010 1359 1396 1366 1384 0 +34.55(+2.56%)
Aug 16, 2010 1318 1361 1326 1349 0 +8.02(+0.60%)
Aug 13, 2010 1326 1354 1333 1341 0 +0.13(+0.01%)
Aug 12, 2010 1306 1350 1313 1341 0 +7.86(+0.59%)
Aug 11, 2010 1328 1353 1326 1333 0 -40.42(-2.94%)
Aug 10, 2010 1356 1385 1355 1374 0 -13.66(-0.98%)
Aug 09, 2010 1364 1393 1372 1387 0 +14.51(+1.06%)
Aug 06, 2010 1356 1383 1350 1373 0 -7.38(-0.53%)
Aug 05, 2010 1350 1388 1358 1380 0 +8.65(+0.63%)
Aug 04, 2010 1345 1377 1352 1371 0 +15.14(+1.12%)
Aug 03, 2010 1338 1368 1343 1356 0 -4.90(-0.36%)
Aug 02, 2010 1338 1371 1346 1361 0 +27.54(+2.06%)
Jul 30, 2010 1320 1343 1304 1334 0 +8.09(+0.61%)
Jul 29, 2010 1319 1350 1309 1326 0 +0.89(+0.07%)
Jul 28, 2010 1311 1338 1305 1325 0 -0.20(-0.02%)
Jul 27, 2010 1325 1352 1315 1325 0 -11.29(-0.84%)
Jul 26, 2010 1308 1347 1311 1336 0 +11.29(+0.85%)
Jul 23, 2010 1280 1328 1290 1325 0 +27.58(+2.13%)
Jul 22, 2010 1262 1310 1273 1297 0 +36.26(+2.88%)
Jul 21, 2010 1255 1282 1249 1261 0 -3.11(-0.25%)
Jul 20, 2010 1228 1266 1220 1264 0 +29.22(+2.37%)
Jul 19, 2010 1220 1245 1219 1235 0 +5.30(+0.43%)
Jul 16, 2010 1214 1258 1224 1230 0 -33.88(-2.68%)
Jul 15, 2010 1247 1272 1239 1264 0 -1.07(-0.08%)
Jul 14, 2010 1236 1272 1242 1265 0 -6.41(-0.50%)
Jul 13, 2010 1244 1279 1246 1271 0 +26.40(+2.12%)
Jul 12, 2010 1230 1259 1232 1245 0 -6.47(-0.52%)
Jul 09, 2010 1234 1257 1231 1251 0 +13.21(+1.07%)
Jul 08, 2010 1213 1242 1216 1238 0 +21.15(+1.74%)
Jul 07, 2010 1159 1218 1173 1217 0 +42.16(+3.59%)
Jul 06, 2010 1171 1202 1164 1175 0 +0.64(+0.05%)
Jul 02, 2010 1158 1191 1162 1174 0 -6.17(-0.52%)
Jul 01, 2010 1162 1190 1153 1180 0 +8.78(+0.75%)
Jun 30, 2010 1174 1206 1167 1171 0 -16.01(-1.35%)
Jun 29, 2010 1188 1213 1180 1187 0 -44.83(-3.64%)
Jun 25, 2010 1216 1245 1216 1232 0 +6.47(+0.53%)
Jun 24, 2010 1220 1252 1220 1226 0 -19.56(-1.57%)
Jun 23, 2010 1237 1261 1227 1245 0 -2.58(-0.21%)
Jun 22, 2010 1246 1281 1244 1248 0 -21.20(-1.67%)
Jun 21, 2010 1270 1300 1257 1269 0 +2.27(+0.18%)
Jun 18, 2010 1251 1276 1255 1267 0 +7.31(+0.58%)
Jun 17, 2010 1249 1270 1239 1259 0 -2.53(-0.20%)
Jun 16, 2010 1232 1271 1243 1262 0 +1.13(+0.09%)
Jun 15, 2010 1222 1263 1229 1261 0 +34.83(+2.84%)
Jun 14, 2010 1220 1250 1221 1226 0 -1.82(-0.15%)
Jun 11, 2010 1202 1230 1201 1228 0 +8.30(+0.68%)
Jun 10, 2010 1188 1226 1197 1220 0 +39.21(+3.32%)
Jun 09, 2010 1176 1210 1174 1180 0 +0.03(+0.00%)
Jun 08, 2010 1164 1186 1149 1180 0 +18.78(+1.62%)
Jun 07, 2010 1163 1193 1159 1162 0 -16.35(-1.39%)
Jun 04, 2010 1162 1210 1172 1178 0 -50.30(-4.10%)
Jun 03, 2010 1225 1249 1214 1228 0 -16.91(-1.36%)
Jun 02, 2010 1206 1247 1205 1245 0 +32.11(+2.65%)
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.