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 31, 2019 2082 2094 2067 2080 0 -10.51(-0.50%)
May 30, 2019 2085 2100 2076 2090 0 +4.59(+0.22%)
May 29, 2019 2084 2093 2070 2085 0 -7.13(-0.34%)
May 28, 2019 2096 2106 2084 2093 0 -3.62(-0.17%)
May 24, 2019 2105 2113 2087 2096 0 -4.73(-0.23%)
May 23, 2019 2108 2117 2091 2101 0 -26.80(-1.26%)
May 22, 2019 2128 2138 2121 2128 0 -3.64(-0.17%)
May 21, 2019 2129 2142 2124 2131 0 +7.57(+0.36%)
May 20, 2019 2130 2138 2118 2124 0 -9.92(-0.46%)
May 17, 2019 2143 2153 2130 2134 0 -19.61(-0.91%)
May 16, 2019 2157 2172 2146 2153 0 +1.80(+0.08%)
May 15, 2019 2143 2159 2138 2152 0 +0.08(+0.00%)
May 14, 2019 2147 2162 2138 2151 0 +17.77(+0.83%)
May 13, 2019 2143 2151 2124 2134 0 -28.23(-1.31%)
May 10, 2019 2160 2170 2137 2162 0 +8.17(+0.38%)
May 09, 2019 2146 2161 2129 2154 0 -0.53(-0.02%)
May 08, 2019 2157 2166 2140 2154 0 -15.80(-0.73%)
May 07, 2019 2185 2199 2160 2170 0 -20.84(-0.95%)
May 06, 2019 2177 2197 2167 2191 0 -14.29(-0.65%)
May 03, 2019 2191 2213 2185 2205 0 +21.65(+0.99%)
May 02, 2019 2174 2192 2161 2184 0 +8.53(+0.39%)
May 01, 2019 2195 2201 2170 2175 0 -17.88(-0.82%)
Apr 30, 2019 2203 2211 2184 2193 0 -12.83(-0.58%)
Apr 29, 2019 2208 2215 2195 2206 0 -3.26(-0.15%)
Apr 26, 2019 2193 2214 2185 2209 0 +14.24(+0.65%)
Apr 25, 2019 2211 2215 2188 2195 0 -18.08(-0.82%)
Apr 24, 2019 2229 2236 2207 2213 0 -17.39(-0.78%)
Apr 23, 2019 2234 2249 2215 2230 0 -12.08(-0.54%)
Apr 22, 2019 2254 2260 2235 2242 0 -14.70(-0.65%)
Apr 18, 2019 2263 2271 2245 2257 0 -2.72(-0.12%)
Apr 17, 2019 2267 2283 2247 2260 0 -3.07(-0.14%)
Apr 16, 2019 2255 2266 2246 2263 0 +12.43(+0.55%)
Apr 15, 2019 2264 2272 2244 2250 0 -10.32(-0.46%)
Apr 12, 2019 2253 2268 2244 2261 0 +6.34(+0.28%)
Apr 11, 2019 2260 2269 2246 2254 0 -9.26(-0.41%)
Apr 10, 2019 2263 2272 2249 2264 0 +3.30(+0.15%)
Apr 09, 2019 2268 2276 2254 2260 0 -15.16(-0.67%)
Apr 08, 2019 2274 2280 2264 2275 0 +3.76(+0.17%)
Apr 05, 2019 2269 2280 2262 2272 0 +4.32(+0.19%)
Apr 04, 2019 2256 2275 2247 2267 0 +12.06(+0.53%)
Apr 03, 2019 2251 2266 2241 2255 0 +14.43(+0.64%)
Apr 02, 2019 2253 2259 2232 2241 0 -7.88(-0.35%)
Apr 01, 2019 2239 2256 2231 2249 0 +21.54(+0.97%)
Mar 29, 2019 2225 2238 2214 2227 0 +4.23(+0.19%)
Mar 28, 2019 2210 2228 2204 2223 0 +14.72(+0.67%)
Mar 27, 2019 2211 2222 2197 2208 0 -7.16(-0.32%)
Mar 26, 2019 2224 2233 2206 2215 0 +0.54(+0.02%)
Mar 25, 2019 2220 2229 2203 2215 0 -9.92(-0.45%)
Mar 22, 2019 2255 2258 2220 2225 0 -37.88(-1.67%)
Mar 21, 2019 2246 2274 2242 2263 0 +22.64(+1.01%)
Mar 20, 2019 2251 2258 2226 2240 0 -8.99(-0.40%)
Mar 19, 2019 2271 2276 2245 2249 0 -11.51(-0.51%)
Mar 18, 2019 2262 2272 2243 2261 0 -2.34(-0.10%)
Mar 15, 2019 2262 2275 2252 2263 0 +3.50(+0.15%)
Mar 14, 2019 2271 2277 2250 2259 0 -14.08(-0.62%)
Mar 13, 2019 2276 2287 2262 2273 0 +4.25(+0.19%)
Mar 12, 2019 2276 2288 2259 2269 0 -10.55(-0.46%)
Mar 11, 2019 2258 2284 2254 2280 0 +27.96(+1.24%)
Mar 08, 2019 2247 2261 2231 2252 0 -8.70(-0.38%)
Mar 07, 2019 2278 2283 2251 2260 0 -20.35(-0.89%)
Mar 06, 2019 2291 2303 2274 2281 0 -9.51(-0.42%)
Mar 05, 2019 2291 2301 2279 2290 0 -2.55(-0.11%)
Mar 04, 2019 2306 2318 2275 2293 0 -10.99(-0.48%)
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.