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, 2018 2509 2557 2495 2547 0 +46.14(+1.85%)
Jul 30, 2018 2514 2535 2487 2501 0 -11.13(-0.44%)
Jul 27, 2018 2517 2533 2495 2512 0 -2.70(-0.11%)
Jul 26, 2018 2479 2532 2470 2515 0 +10.26(+0.41%)
Jul 25, 2018 2487 2508 2461 2504 0 +26.81(+1.08%)
Jul 24, 2018 2476 2499 2459 2478 0 +18.91(+0.77%)
Jul 23, 2018 2495 2502 2446 2459 0 -46.97(-1.87%)
Jul 20, 2018 2500 2529 2484 2506 0 -13.71(-0.54%)
Jul 19, 2018 2505 2528 2480 2519 0 -2.69(-0.11%)
Jul 18, 2018 2530 2550 2503 2522 0 -6.95(-0.27%)
Jul 17, 2018 2508 2539 2497 2529 0 +19.24(+0.77%)
Jul 16, 2018 2528 2539 2498 2510 0 -7.88(-0.31%)
Jul 13, 2018 2503 2534 2494 2518 0 +8.33(+0.33%)
Jul 12, 2018 2515 2522 2478 2509 0 +19.99(+0.80%)
Jul 11, 2018 2495 2513 2472 2489 0 -38.72(-1.53%)
Jul 10, 2018 2514 2539 2498 2528 0 +17.42(+0.69%)
Jul 09, 2018 2504 2528 2499 2511 0 +18.84(+0.76%)
Jul 06, 2018 2461 2510 2454 2492 0 +26.09(+1.06%)
Jul 05, 2018 2469 2485 2442 2466 0 +34.88(+1.43%)
Jul 03, 2018 2431 2431 2431 2431 0 +2.70(+0.11%)
Jul 02, 2018 2418 2445 2400 2428 0 -7.11(-0.29%)
Jun 29, 2018 2439 2470 2421 2435 0 +15.84(+0.65%)
Jun 28, 2018 2413 2434 2382 2419 0 +11.57(+0.48%)
Jun 27, 2018 2429 2458 2402 2408 0 -9.03(-0.37%)
Jun 26, 2018 2420 2435 2397 2417 0 +0.62(+0.03%)
Jun 25, 2018 2459 2464 2399 2416 0 -42.92(-1.75%)
Jun 22, 2018 2444 2473 2433 2459 0 +32.31(+1.33%)
Jun 21, 2018 2428 2447 2414 2427 0 -0.92(-0.04%)
Jun 20, 2018 2434 2448 2408 2428 0 -15.51(-0.63%)
Jun 19, 2018 2459 2464 2422 2443 0 -42.97(-1.73%)
Jun 18, 2018 2489 2501 2473 2486 0 -32.01(-1.27%)
Jun 15, 2018 2518 2532 2498 2518 0 -0.81(-0.03%)
Jun 14, 2018 2518 2537 2503 2519 0 +6.89(+0.27%)
Jun 13, 2018 2531 2542 2502 2512 0 -16.34(-0.65%)
Jun 12, 2018 2539 2558 2517 2528 0 -0.52(-0.02%)
Jun 11, 2018 2530 2548 2513 2529 0 -1.67(-0.07%)
Jun 08, 2018 2519 2540 2505 2531 0 +2.80(+0.11%)
Jun 07, 2018 2543 2555 2514 2528 0 -24.91(-0.98%)
Jun 06, 2018 2524 2562 2497 2553 0 +36.67(+1.46%)
Jun 05, 2018 2517 2537 2502 2516 0 +5.35(+0.21%)
Jun 04, 2018 2511 2528 2489 2511 0 +1.20(+0.05%)
Jun 01, 2018 2508 2530 2485 2509 0 +15.96(+0.64%)
May 31, 2018 2506 2519 2478 2494 0 -4.63(-0.19%)
May 30, 2018 2477 2511 2465 2498 0 +39.89(+1.62%)
May 29, 2018 2476 2496 2444 2458 0 -37.04(-1.48%)
May 25, 2018 2495 2495 2495 2495 0 +2.95(+0.12%)
May 24, 2018 2531 2537 2472 2492 0 -48.48(-1.91%)
May 23, 2018 2528 2555 2514 2541 0 -7.62(-0.30%)
May 22, 2018 2583 2598 2542 2548 0 -31.28(-1.21%)
May 21, 2018 2592 2610 2568 2580 0 +11.52(+0.45%)
May 18, 2018 2567 2594 2559 2568 0 -2.26(-0.09%)
May 17, 2018 2572 2600 2537 2570 0 -2.46(-0.10%)
May 16, 2018 2559 2591 2546 2573 0 +18.07(+0.71%)
May 15, 2018 2536 2573 2514 2555 0 +6.57(+0.26%)
May 14, 2018 2550 2574 2531 2548 0 +6.44(+0.25%)
May 11, 2018 2534 2568 2523 2542 0 +0.12(+0.00%)
May 10, 2018 2528 2571 2500 2542 0 +22.13(+0.88%)
May 09, 2018 2504 2540 2476 2520 0 +26.14(+1.05%)
May 08, 2018 2489 2512 2470 2493 0 -6.43(-0.26%)
May 07, 2018 2520 2549 2483 2500 0 -26.39(-1.04%)
May 04, 2018 2484 2542 2475 2526 0 +31.00(+1.24%)
May 03, 2018 2485 2522 2459 2495 0 +5.16(+0.21%)
May 02, 2018 2512 2530 2475 2490 0 -15.97(-0.64%)
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.