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 31, 2012 1638 1645 1601 1625 0 -9.87(-0.60%)
May 30, 2012 1661 1670 1626 1635 0 -48.55(-2.88%)
May 29, 2012 1678 1694 1657 1684 0 +24.32(+1.47%)
May 25, 2012 1659 1659 1659 0 -9.19(-0.55%)
May 24, 2012 1648 1680 1634 1668 0 +21.35(+1.30%)
May 23, 2012 1626 1653 1608 1647 0 +5.50(+0.34%)
May 22, 2012 1662 1671 1629 1642 0 -15.31(-0.92%)
May 21, 2012 1613 1663 1603 1657 0 +46.60(+2.89%)
May 18, 2012 1633 1647 1603 1610 0 -17.29(-1.06%)
May 17, 2012 1684 1688 1620 1628 0 -56.67(-3.36%)
May 16, 2012 1709 1723 1679 1684 0 -18.59(-1.09%)
May 15, 2012 1712 1728 1694 1703 0 -9.36(-0.55%)
May 14, 2012 1713 1734 1697 1712 0 -54.39(-3.08%)
May 11, 2012 1760 1781 1756 1767 0 -80.57(-4.36%)
May 10, 2012 1858 1870 1832 1847 0 +4.70(+0.26%)
May 09, 2012 1849 1866 1826 1842 0 -29.72(-1.59%)
May 08, 2012 1866 1881 1842 1872 0 -12.44(-0.66%)
May 07, 2012 1877 1896 1868 1885 0 +0.95(+0.05%)
May 04, 2012 1901 1911 1875 1884 0 -27.74(-1.45%)
May 03, 2012 1926 1937 1902 1911 0 -13.74(-0.71%)
May 02, 2012 1916 1933 1901 1925 0 -1.12(-0.06%)
May 01, 2012 1917 1947 1907 1926 0 +13.66(+0.71%)
Apr 30, 2012 1922 1927 1899 1913 0 -11.77(-0.61%)
Apr 27, 2012 1914 1933 1903 1924 0 +16.55(+0.87%)
Apr 26, 2012 1887 1916 1879 1908 0 +17.00(+0.90%)
Apr 25, 2012 1879 1905 1865 1891 0 +29.10(+1.56%)
Apr 24, 2012 1862 1878 1845 1862 0 -6.87(-0.37%)
Apr 23, 2012 1857 1873 1842 1869 0 -13.07(-0.69%)
Apr 20, 2012 1883 1901 1869 1882 0 +4.94(+0.26%)
Apr 19, 2012 1887 1899 1862 1877 0 -10.12(-0.54%)
Apr 18, 2012 1872 1898 1866 1887 0 +0.48(+0.03%)
Apr 17, 2012 1878 1901 1868 1886 0 +19.42(+1.04%)
Apr 16, 2012 1872 1882 1851 1867 0 +5.73(+0.31%)
Apr 13, 2012 1877 1885 1854 1861 0 -26.71(-1.41%)
Apr 12, 2012 1850 1897 1847 1888 0 +40.84(+2.21%)
Apr 11, 2012 1841 1862 1832 1847 0 +26.89(+1.48%)
Apr 10, 2012 1861 1865 1812 1820 0 -46.09(-2.47%)
Apr 09, 2012 1865 1880 1852 1866 0 -25.81(-1.36%)
Apr 05, 2012 1891 1910 1883 1892 0 -4.60(-0.24%)
Apr 04, 2012 1895 1906 1880 1897 0 -19.04(-0.99%)
Apr 03, 2012 1926 1935 1901 1916 0 -11.71(-0.61%)
Apr 02, 2012 1903 1935 1894 1927 0 +23.00(+1.21%)
Mar 30, 2012 1916 1922 1890 1904 0 +5.06(+0.27%)
Mar 29, 2012 1886 1904 1874 1899 0 +1.74(+0.09%)
Mar 28, 2012 1912 1919 1881 1898 0 -17.61(-0.92%)
Mar 27, 2012 1916 1933 1906 1915 0 +0.02(+0.00%)
Mar 26, 2012 1903 1924 1890 1915 0 +30.52(+1.62%)
Mar 23, 2012 1872 1894 1858 1885 0 +16.58(+0.89%)
Mar 22, 2012 1877 1883 1857 1868 0 -24.55(-1.30%)
Mar 21, 2012 1887 1902 1878 1893 0 +8.27(+0.44%)
Mar 20, 2012 1883 1896 1868 1884 0 -15.29(-0.80%)
Mar 19, 2012 1890 1913 1880 1900 0 +9.54(+0.50%)
Mar 16, 2012 1876 1901 1869 1890 0 +17.42(+0.93%)
Mar 15, 2012 1871 1881 1856 1873 0 +5.48(+0.29%)
Mar 14, 2012 1873 1885 1854 1867 0 -9.93(-0.53%)
Mar 13, 2012 1858 1880 1847 1877 0 +29.24(+1.58%)
Mar 12, 2012 1858 1864 1839 1848 0 -8.42(-0.45%)
Mar 09, 2012 1860 1873 1843 1856 0 -0.01(-0.00%)
Mar 08, 2012 1841 1861 1829 1856 0 +39.15(+2.15%)
Mar 07, 2012 1813 1832 1800 1817 0 +14.72(+0.82%)
Mar 06, 2012 1822 1831 1788 1802 0 -46.84(-2.53%)
Mar 05, 2012 1880 1882 1834 1849 0 -39.97(-2.12%)
Mar 02, 2012 1896 1913 1880 1889 0 -12.56(-0.66%)
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.