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 (%)
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.