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 (%)
Jul 31, 2012 1624 1633 1605 1612 0 -12.41(-0.76%)
Jul 30, 2012 1609 1636 1599 1625 0 -3.56(-0.22%)
Jul 27, 2012 1603 1638 1589 1628 0 +33.99(+2.13%)
Jul 26, 2012 1599 1612 1582 1594 0 +17.48(+1.11%)
Jul 25, 2012 1587 1598 1552 1577 0 -12.66(-0.80%)
Jul 24, 2012 1611 1624 1577 1590 0 -23.94(-1.48%)
Jul 23, 2012 1597 1621 1585 1614 0 -16.20(-0.99%)
Jul 20, 2012 1650 1658 1617 1630 0 -22.85(-1.38%)
Jul 19, 2012 1636 1661 1625 1653 0 +18.13(+1.11%)
Jul 18, 2012 1620 1643 1609 1634 0 +5.48(+0.34%)
Jul 17, 2012 1615 1634 1602 1629 0 +21.32(+1.33%)
Jul 16, 2012 1612 1617 1591 1608 0 -10.91(-0.67%)
Jul 14, 2012 1597 1627 1597 1619 0 +0.00(+0.00%)
Jul 13, 2012 1597 1627 1597 1619 0 +24.11(+1.51%)
Jul 12, 2012 1602 1613 1573 1594 0 -18.99(-1.18%)
Jul 11, 2012 1620 1631 1595 1613 0 -10.21(-0.63%)
Jul 10, 2012 1649 1660 1614 1624 0 -20.20(-1.23%)
Jul 09, 2012 1649 1657 1630 1644 0 -7.13(-0.43%)
Jul 06, 2012 1647 1660 1635 1651 0 -17.27(-1.04%)
Jul 05, 2012 1664 1680 1654 1668 0 +0.41(+0.02%)
Jul 03, 2012 1668 1668 1668 0 +21.87(+1.33%)
Jul 02, 2012 1643 1656 1617 1646 0 +9.53(+0.58%)
Jun 30, 2012 1634 1651 1615 1636 0 -2.05(-0.13%)
Jun 29, 2012 1634 1651 1615 1639 0 +37.96(+2.37%)
Jun 28, 2012 1580 1609 1571 1601 0 +6.66(+0.42%)
Jun 27, 2012 1596 1610 1581 1594 0 +2.23(+0.14%)
Jun 26, 2012 1589 1602 1574 1592 0 +10.62(+0.67%)
Jun 25, 2012 1584 1597 1567 1581 0 -29.70(-1.84%)
Jun 22, 2012 1613 1623 1595 1611 0 +6.65(+0.41%)
Jun 21, 2012 1654 1658 1600 1604 0 -50.28(-3.04%)
Jun 20, 2012 1661 1674 1643 1654 0 -3.78(-0.23%)
Jun 19, 2012 1635 1667 1628 1658 0 +35.41(+2.18%)
Jun 18, 2012 1609 1633 1599 1623 0 +7.28(+0.45%)
Jun 15, 2012 1607 1626 1599 1615 0 +14.39(+0.90%)
Jun 14, 2012 1596 1614 1580 1601 0 +4.64(+0.29%)
Jun 13, 2012 1613 1620 1584 1596 0 -23.87(-1.47%)
Jun 12, 2012 1608 1627 1596 1620 0 +19.76(+1.23%)
Jun 11, 2012 1644 1650 1597 1601 0 -26.96(-1.66%)
Jun 08, 2012 1620 1633 1596 1628 0 +8.79(+0.54%)
Jun 07, 2012 1627 1657 1608 1619 0 +9.36(+0.58%)
Jun 06, 2012 1588 1613 1582 1609 0 +40.27(+2.57%)
Jun 05, 2012 1568 1585 1551 1569 0 -6.03(-0.38%)
Jun 04, 2012 1579 1591 1552 1575 0 -1.39(-0.09%)
Jun 02, 2012 1589 1605 1567 1576 0 +0.00(+0.00%)
Jun 01, 2012 1589 1605 1567 1576 0 -48.58(-2.99%)
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%)
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.