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 (%)
May 28, 2010 1246 1246 1246 0 -21.85(-1.72%)
May 27, 2010 1225 1269 1229 1268 0 +57.45(+4.75%)
May 26, 2010 1201 1239 1200 1210 0 +8.88(+0.74%)
May 25, 2010 1145 1206 1149 1201 0 -1.01(-0.08%)
May 24, 2010 1197 1226 1197 1202 0 -14.62(-1.20%)
May 21, 2010 1166 1222 1150 1217 0 +36.46(+3.09%)
May 20, 2010 1170 1208 1177 1181 0 -54.75(-4.43%)
May 19, 2010 1227 1251 1213 1235 0 -15.77(-1.26%)
May 18, 2010 1267 1299 1248 1251 0 -20.32(-1.60%)
May 17, 2010 1263 1293 1240 1271 0 -4.98(-0.39%)
May 14, 2010 1260 1312 1264 1276 0 -39.97(-3.04%)
May 13, 2010 1309 1339 1310 1316 0 -11.40(-0.86%)
May 12, 2010 1293 1335 1300 1328 0 +30.11(+2.32%)
May 11, 2010 1311 1318 1295 1298 0 -17.78(-1.35%)
May 10, 2010 1287 1319 1295 1315 0 +59.96(+4.78%)
May 07, 2010 1265 1297 1238 1255 0 -12.55(-0.99%)
May 06, 2010 1269 1335 1215 1268 0 -44.01(-3.35%)
May 05, 2010 1321 1338 1302 1312 0 -23.09(-1.73%)
May 04, 2010 1350 1367 1323 1335 0 -46.58(-3.37%)
May 03, 2010 1368 1399 1364 1382 0 +18.71(+1.37%)
Apr 30, 2010 1374 1397 1359 1363 0 -16.55(-1.20%)
Apr 29, 2010 1363 1400 1358 1380 0 +21.25(+1.56%)
Apr 28, 2010 1346 1381 1329 1358 0 -8.05(-0.59%)
Apr 27, 2010 1386 1406 1365 1366 0 -38.23(-2.72%)
Apr 26, 2010 1400 1420 1400 1405 0 -4.36(-0.31%)
Apr 23, 2010 1388 1413 1387 1409 0 +13.29(+0.95%)
Apr 22, 2010 1366 1399 1363 1396 0 +12.02(+0.87%)
Apr 21, 2010 1379 1399 1374 1384 0 -8.34(-0.60%)
Apr 20, 2010 1373 1397 1371 1392 0 +16.53(+1.20%)
Apr 19, 2010 1364 1386 1351 1375 0 -8.47(-0.61%)
Apr 16, 2010 1395 1412 1376 1384 0 -26.30(-1.86%)
Apr 15, 2010 1387 1420 1389 1410 0 +9.26(+0.66%)
Apr 14, 2010 1385 1412 1381 1401 0 +10.52(+0.76%)
Apr 13, 2010 1392 1409 1380 1390 0 -17.88(-1.27%)
Apr 12, 2010 1387 1419 1388 1408 0 -1.81(-0.13%)
Apr 09, 2010 1392 1416 1396 1410 0 +8.69(+0.62%)
Apr 08, 2010 1382 1406 1386 1401 0 +2.76(+0.20%)
Apr 07, 2010 1400 1413 1382 1399 0 -3.31(-0.24%)
Apr 06, 2010 1372 1409 1378 1402 0 +10.61(+0.76%)
Apr 05, 2010 1359 1396 1365 1391 0 +21.42(+1.56%)
Apr 01, 2010 1370 1370 1370 0 +20.74(+1.54%)
Mar 31, 2010 1346 1364 1342 1349 0 -1.45(-0.11%)
Mar 30, 2010 1347 1359 1337 1351 0 +8.60(+0.64%)
Mar 29, 2010 1335 1351 1323 1342 0 +9.79(+0.73%)
Mar 26, 2010 1323 1349 1322 1332 0 +1.37(+0.10%)
Mar 25, 2010 1341 1362 1329 1331 0 -16.64(-1.23%)
Mar 24, 2010 1338 1360 1337 1348 0 -10.56(-0.78%)
Mar 23, 2010 1335 1361 1337 1358 0 +10.89(+0.81%)
Mar 22, 2010 1317 1351 1319 1347 0 +10.06(+0.75%)
Mar 19, 2010 1342 1369 1329 1337 0 -13.66(-1.01%)
Mar 18, 2010 1348 1362 1341 1351 0 -0.73(-0.05%)
Mar 17, 2010 1326 1357 1333 1352 0 +16.65(+1.25%)
Mar 16, 2010 1310 1339 1316 1335 0 +15.01(+1.14%)
Mar 15, 2010 1301 1323 1311 1320 0 -2.55(-0.19%)
Mar 12, 2010 1312 1334 1312 1322 0 +6.27(+0.48%)
Mar 11, 2010 1294 1319 1292 1316 0 +1.64(+0.12%)
Mar 10, 2010 1300 1326 1300 1315 0 +0.29(+0.02%)
Mar 09, 2010 1302 1323 1303 1314 0 -2.86(-0.22%)
Mar 08, 2010 1316 1332 1310 1317 0 +4.00(+0.30%)
Mar 05, 2010 1285 1318 1289 1313 0 +27.25(+2.12%)
Mar 04, 2010 1267 1295 1274 1286 0 +5.69(+0.44%)
Mar 03, 2010 1274 1301 1275 1280 0 -4.87(-0.38%)
Mar 02, 2010 1267 1294 1271 1285 0 +15.66(+1.23%)
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.