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 30, 2019 1963 2000 1954 1975 0 +9.25(+0.47%)
Aug 29, 2019 1962 1975 1955 1966 0 +16.24(+0.83%)
Aug 28, 2019 1940 1958 1935 1949 0 +7.17(+0.37%)
Aug 27, 2019 1958 1962 1938 1942 0 -8.57(-0.44%)
Aug 26, 2019 1950 1960 1940 1951 0 +9.37(+0.48%)
Aug 23, 2019 1963 1968 1934 1941 0 -31.84(-1.61%)
Aug 22, 2019 1980 1995 1965 1973 0 -23.58(-1.18%)
Aug 21, 2019 2004 2014 1987 1997 0 +4.19(+0.21%)
Aug 20, 2019 2006 2011 1990 1993 0 -15.55(-0.77%)
Aug 19, 2019 2012 2020 1999 2008 0 +11.07(+0.55%)
Aug 16, 2019 1985 2003 1978 1997 0 +15.95(+0.81%)
Aug 15, 2019 1999 2003 1971 1981 0 -14.58(-0.73%)
Aug 14, 2019 2017 2023 1990 1996 0 -43.07(-2.11%)
Aug 13, 2019 2032 2064 2022 2039 0 +9.12(+0.45%)
Aug 12, 2019 2050 2055 2023 2030 0 -27.56(-1.34%)
Aug 09, 2019 2068 2077 2046 2057 0 -20.63(-0.99%)
Aug 08, 2019 2064 2092 2048 2078 0 +50.87(+2.51%)
Aug 07, 2019 2006 2034 1998 2027 0 +11.09(+0.55%)
Aug 06, 2019 2027 2047 2000 2016 0 -37.57(-1.83%)
Aug 05, 2019 2068 2073 2040 2053 0 -31.33(-1.50%)
Aug 02, 2019 2092 2101 2072 2085 0 -11.25(-0.54%)
Aug 01, 2019 2127 2139 2090 2096 0 -35.62(-1.67%)
Jul 31, 2019 2139 2156 2121 2132 0 -10.91(-0.51%)
Jul 30, 2019 2124 2148 2115 2143 0 +12.08(+0.57%)
Jul 29, 2019 2143 2148 2124 2130 0 -13.01(-0.61%)
Jul 26, 2019 2146 2153 2130 2143 0 -1.37(-0.06%)
Jul 25, 2019 2151 2158 2135 2145 0 -11.80(-0.55%)
Jul 24, 2019 2144 2163 2138 2157 0 +10.82(+0.50%)
Jul 23, 2019 2139 2156 2130 2146 0 +11.11(+0.52%)
Jul 22, 2019 2146 2152 2129 2135 0 -3.40(-0.16%)
Jul 19, 2019 2130 2149 2124 2138 0 +10.98(+0.52%)
Jul 18, 2019 2119 2133 2113 2127 0 +5.60(+0.26%)
Jul 17, 2019 2131 2135 2111 2122 0 -11.07(-0.52%)
Jul 16, 2019 2131 2150 2123 2133 0 -2.33(-0.11%)
Jul 15, 2019 2132 2141 2118 2135 0 +3.17(+0.15%)
Jul 12, 2019 2118 2138 2113 2132 0 +16.60(+0.78%)
Jul 11, 2019 2116 2124 2104 2115 0 -1.00(-0.05%)
Jul 10, 2019 2124 2129 2107 2116 0 +3.23(+0.15%)
Jul 09, 2019 2112 2120 2102 2113 0 -7.61(-0.36%)
Jul 08, 2019 2140 2145 2116 2121 0 -20.66(-0.96%)
Jul 05, 2019 2140 2148 2128 2141 0 -6.86(-0.32%)
Jul 03, 2019 2141 2154 2134 2148 0 +9.82(+0.46%)
Jul 02, 2019 2151 2156 2130 2138 0 -11.69(-0.54%)
Jul 01, 2019 2168 2175 2141 2150 0 -2.45(-0.11%)
Jun 28, 2019 2144 2161 2131 2152 0 +7.48(+0.35%)
Jun 27, 2019 2144 2156 2135 2145 0 +5.27(+0.25%)
Jun 26, 2019 2137 2153 2127 2140 0 +7.91(+0.37%)
Jun 25, 2019 2133 2144 2122 2132 0 -3.23(-0.15%)
Jun 24, 2019 2137 2147 2124 2135 0 -3.47(-0.16%)
Jun 21, 2019 2150 2158 2127 2138 0 -28.74(-1.33%)
Jun 20, 2019 2169 2177 2156 2167 0 +10.24(+0.47%)
Jun 19, 2019 2162 2172 2144 2157 0 -0.62(-0.03%)
Jun 18, 2019 2156 2174 2148 2158 0 +9.66(+0.45%)
Jun 17, 2019 2146 2159 2136 2148 0 -3.00(-0.14%)
Jun 14, 2019 2170 2173 2147 2151 0 -19.62(-0.90%)
Jun 13, 2019 2167 2179 2156 2170 0 +4.24(+0.20%)
Jun 12, 2019 2177 2183 2159 2166 0 -15.08(-0.69%)
Jun 11, 2019 2178 2193 2166 2181 0 +22.53(+1.04%)
Jun 10, 2019 2159 2168 2149 2159 0 +9.54(+0.44%)
Jun 07, 2019 2145 2158 2137 2149 0 +10.69(+0.50%)
Jun 06, 2019 2125 2147 2116 2139 0 +12.84(+0.60%)
Jun 05, 2019 2137 2142 2101 2126 0 -13.28(-0.62%)
Jun 04, 2019 2112 2142 2109 2139 0 +33.99(+1.61%)
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.