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 (%)
Jun 30, 2015 1784 1798 1761 1778 0 +8.57(+0.48%)
Jun 29, 2015 1808 1817 1764 1769 0 -56.41(-3.09%)
Jun 26, 2015 1833 1845 1815 1826 0 -12.44(-0.68%)
Jun 25, 2015 1837 1846 1827 1838 0 +1.03(+0.06%)
Jun 24, 2015 1850 1857 1827 1837 0 -11.00(-0.60%)
Jun 23, 2015 1845 1854 1837 1848 0 +0.93(+0.05%)
Jun 22, 2015 1847 1857 1836 1847 0 +13.70(+0.75%)
Jun 19, 2015 1839 1853 1828 1834 0 -19.55(-1.05%)
Jun 18, 2015 1844 1865 1828 1853 0 +16.19(+0.88%)
Jun 17, 2015 1834 1848 1819 1837 0 +13.39(+0.73%)
Jun 16, 2015 1810 1831 1804 1824 0 +5.80(+0.32%)
Jun 15, 2015 1825 1837 1805 1818 0 -20.33(-1.11%)
Jun 12, 2015 1844 1849 1832 1838 0 -6.64(-0.36%)
Jun 11, 2015 1840 1851 1832 1845 0 +5.48(+0.30%)
Jun 10, 2015 1830 1845 1822 1839 0 +21.71(+1.19%)
Jun 09, 2015 1819 1829 1810 1818 0 -9.29(-0.51%)
Jun 08, 2015 1833 1844 1819 1827 0 -3.09(-0.17%)
Jun 05, 2015 1822 1837 1814 1830 0 -0.32(-0.02%)
Jun 04, 2015 1832 1847 1821 1830 0 -23.81(-1.28%)
Jun 03, 2015 1846 1865 1839 1854 0 +4.74(+0.26%)
Jun 02, 2015 1841 1859 1834 1849 0 -0.32(-0.02%)
Jun 01, 2015 1862 1867 1838 1850 0 -4.44(-0.24%)
May 29, 2015 1857 1870 1845 1854 0 -3.08(-0.17%)
May 28, 2015 1851 1867 1839 1857 0 -4.18(-0.22%)
May 27, 2015 1853 1869 1845 1861 0 +6.83(+0.37%)
May 26, 2015 1855 1865 1841 1854 0 -13.08(-0.70%)
May 22, 2015 1868 1868 1868 1868 0 +0.79(+0.04%)
May 21, 2015 1858 1872 1852 1867 0 +6.20(+0.33%)
May 20, 2015 1863 1875 1847 1861 0 -2.63(-0.14%)
May 19, 2015 1868 1874 1849 1863 0 -4.13(-0.22%)
May 18, 2015 1871 1881 1853 1867 0 -9.59(-0.51%)
May 15, 2015 1861 1888 1851 1877 0 +10.57(+0.57%)
May 14, 2015 1847 1872 1838 1866 0 +35.30(+1.93%)
May 13, 2015 1835 1842 1818 1831 0 -0.03(-0.00%)
May 12, 2015 1838 1850 1817 1831 0 -22.71(-1.23%)
May 11, 2015 1866 1877 1847 1854 0 -17.56(-0.94%)
May 08, 2015 1884 1896 1863 1871 0 +9.69(+0.52%)
May 07, 2015 1852 1874 1837 1862 0 +0.35(+0.02%)
May 06, 2015 1877 1884 1848 1861 0 -7.67(-0.41%)
May 05, 2015 1888 1901 1859 1869 0 -25.34(-1.34%)
May 04, 2015 1902 1913 1885 1894 0 -9.71(-0.51%)
May 01, 2015 1888 1916 1883 1904 0 +25.39(+1.35%)
Apr 30, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.51(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.82(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.61(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.38(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.29(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.82(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
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.