Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 29, 2010 1559 1583 1552 1574 0 +9.48(+0.61%)
Oct 28, 2010 1575 1584 1550 1564 0 +6.34(+0.41%)
Oct 27, 2010 1571 1576 1533 1558 0 -31.94(-2.01%)
Oct 25, 2010 1577 1605 1574 1590 0 +247.07(+18.40%)
Oct 23, 2010 1347 1356 1333 1343 0 -218.60(-14.00%)
Oct 22, 2010 1565 1580 1551 1561 0 -7.53(-0.48%)
Oct 21, 2010 1562 1584 1538 1569 0 +9.54(+0.61%)
Oct 20, 2010 1526 1566 1518 1559 0 +36.53(+2.40%)
Oct 19, 2010 1533 1546 1508 1523 0 -35.89(-2.30%)
Oct 18, 2010 1565 1574 1546 1559 0 -7.72(-0.49%)
Oct 15, 2010 1576 1585 1549 1566 0 +5.75(+0.37%)
Oct 14, 2010 1565 1575 1548 1561 0 -5.98(-0.38%)
Oct 13, 2010 1553 1573 1546 1567 0 +21.87(+1.42%)
Oct 12, 2010 1533 1551 1520 1545 0 +39.59(+2.63%)
Oct 11, 2010 1503 1521 1498 1505 0 +4.43(+0.30%)
Oct 08, 2010 1497 1507 1479 1501 0 +23.08(+1.56%)
Oct 07, 2010 1490 1498 1469 1478 0 -8.51(-0.57%)
Oct 06, 2010 1481 1497 1473 1486 0 +2.95(+0.20%)
Oct 05, 2010 1461 1488 1455 1483 0 +38.12(+2.64%)
Oct 04, 2010 1458 1470 1437 1445 0 -17.36(-1.19%)
Oct 01, 2010 1463 1479 1452 1463 0 +0.86(+0.06%)
Sep 30, 2010 1462 1480 1444 1462 0 -12.10(-0.82%)
Sep 29, 2010 1465 1492 1464 1474 0 -16.14(-1.08%)
Sep 28, 2010 1464 1496 1456 1490 0 +11.47(+0.78%)
Sep 27, 2010 1454 1489 1466 1478 0 +4.20(+0.28%)
Sep 24, 2010 1440 1478 1450 1474 0 +33.69(+2.34%)
Sep 23, 2010 1421 1458 1425 1441 0 -7.55(-0.52%)
Sep 22, 2010 1429 1459 1436 1448 0 -1.34(-0.09%)
Sep 21, 2010 1445 1468 1441 1449 0 -13.52(-0.92%)
Sep 20, 2010 1433 1467 1438 1463 0 +19.31(+1.34%)
Sep 17, 2010 1428 1458 1435 1444 0 +4.57(+0.32%)
Sep 15, 2010 1411 1443 1417 1439 0 +8.92(+0.62%)
Sep 14, 2010 1402 1440 1409 1430 0 +9.09(+0.64%)
Sep 13, 2010 1391 1426 1401 1421 0 +27.68(+1.99%)
Sep 10, 2010 1385 1408 1387 1393 0 -5.34(-0.38%)
Sep 09, 2010 1399 1422 1394 1399 0 +0.17(+0.01%)
Sep 08, 2010 1375 1410 1387 1399 0 +11.70(+0.84%)
Sep 07, 2010 1384 1406 1380 1387 0 -18.49(-1.32%)
Sep 03, 2010 1405 1405 1405 0 +19.56(+1.41%)
Sep 02, 2010 1366 1393 1362 1386 0 +4.91(+0.36%)
Sep 01, 2010 1348 1393 1355 1381 0 +40.78(+3.04%)
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%)
Jun 01, 2010 1215 1252 1211 1213 0 -32.93(-2.64%)
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%)
Mar 01, 2010 1237 1274 1241 1269 0 +25.49(+2.05%)
Feb 26, 2010 1230 1255 1230 1244 0 +2.96(+0.24%)
Feb 25, 2010 1217 1246 1214 1241 0 -7.78(-0.62%)
Feb 24, 2010 1235 1262 1238 1249 0 +4.92(+0.40%)
Feb 23, 2010 1249 1269 1239 1244 0 -22.34(-1.76%)
Feb 22, 2010 1257 1281 1256 1266 0 -0.68(-0.05%)
Feb 19, 2010 1247 1276 1251 1267 0 +2.37(+0.19%)
Feb 18, 2010 1242 1274 1249 1264 0 +2.30(+0.18%)
Feb 17, 2010 1249 1275 1248 1262 0 +5.41(+0.43%)
Feb 16, 2010 1234 1260 1237 1257 0 +21.30(+1.72%)
Feb 12, 2010 1235 1235 1235 0 +9.22(+0.75%)
Feb 11, 2010 1190 1231 1199 1226 0 +24.40(+2.03%)
Feb 10, 2010 1189 1218 1188 1202 0 +0.64(+0.05%)
Feb 09, 2010 1182 1213 1177 1201 0 +22.77(+1.93%)
Feb 08, 2010 1175 1209 1169 1178 0 -8.42(-0.71%)
Feb 05, 2010 1186 1209 1160 1187 0 -9.46(-0.79%)
Feb 04, 2010 1212 1236 1193 1196 0 -43.75(-3.53%)
Feb 03, 2010 1232 1260 1229 1240 0 -8.72(-0.70%)
Feb 02, 2010 1227 1257 1227 1249 0 +15.92(+1.29%)
Feb 01, 2010 1212 1243 1216 1233 0 +20.36(+1.68%)
Jan 29, 2010 1222 1248 1209 1212 0 -14.94(-1.22%)
Jan 28, 2010 1243 1249 1215 1227 0 -13.18(-1.06%)
Jan 27, 2010 1236 1262 1214 1241 0 -20.48(-1.62%)
Jan 26, 2010 1255 1284 1253 1261 0 -13.76(-1.08%)
Jan 25, 2010 1267 1292 1266 1275 0 +13.63(+1.08%)
Jan 22, 2010 1270 1298 1256 1261 0 -27.18(-2.11%)
Jan 21, 2010 1317 1329 1283 1288 0 -29.75(-2.26%)
Jan 20, 2010 1309 1331 1304 1318 0 -18.46(-1.38%)
Jan 19, 2010 1307 1341 1316 1337 0 +14.91(+1.13%)
Jan 15, 2010 1322 1322 1322 0 -6.60(-0.50%)
Jan 14, 2010 1325 1348 1318 1328 0 -10.88(-0.81%)
Jan 13, 2010 1328 1345 1315 1339 0 +13.77(+1.04%)
Jan 12, 2010 1321 1344 1314 1325 0 -26.79(-1.98%)
Jan 11, 2010 1342 1362 1336 1352 0 +16.92(+1.27%)
Jan 08, 2010 1307 1337 1309 1335 0 +9.70(+0.73%)
Jan 07, 2010 1302 1335 1303 1326 0 +11.29(+0.86%)
Jan 06, 2010 1304 1326 1298 1314 0 +10.60(+0.81%)
Jan 05, 2010 1312 1323 1290 1304 0 -6.75(-0.52%)
Jan 04, 2010 1291 1314 1289 1310 0 +34.08(+2.67%)
Dec 31, 2009 1276 1276 1276 0 -14.59(-1.13%)
Dec 30, 2009 1272 1300 1279 1291 0 +3.05(+0.24%)
Dec 29, 2009 1274 1298 1279 1288 0 +2.30(+0.18%)
Dec 28, 2009 1273 1296 1275 1286 0 +3.40(+0.27%)
Dec 24, 2009 1267 1287 1273 1282 0 +7.34(+0.58%)
Dec 23, 2009 1253 1279 1256 1275 0 +11.52(+0.91%)
Dec 22, 2009 1253 1276 1253 1263 0 +0.46(+0.04%)
Dec 21, 2009 1249 1281 1251 1263 0 +5.44(+0.43%)
Dec 18, 2009 1255 1276 1243 1257 0 -4.24(-0.34%)
Dec 17, 2009 1257 1278 1254 1262 0 -21.56(-1.68%)
Dec 16, 2009 1268 1293 1270 1283 0 +9.60(+0.75%)
Dec 15, 2009 1259 1289 1266 1274 0 -5.80(-0.45%)
Dec 14, 2009 1271 1283 1268 1279 0 +15.83(+1.25%)
Dec 11, 2009 1260 1280 1249 1264 0 +0.53(+0.04%)
Dec 10, 2009 1264 1285 1255 1263 0 -4.34(-0.34%)
Dec 09, 2009 1242 1272 1241 1267 0 +13.26(+1.06%)
Dec 08, 2009 1250 1271 1246 1254 0 -17.40(-1.37%)
Dec 07, 2009 1255 1284 1258 1272 0 +4.21(+0.33%)
Dec 04, 2009 1269 1310 1249 1267 0 +8.73(+0.69%)
Dec 03, 2009 1255 1287 1250 1259 0 -8.16(-0.64%)
Dec 02, 2009 1251 1278 1252 1267 0 +4.69(+0.37%)
Dec 01, 2009 1245 1271 1250 1262 0 +16.06(+1.29%)
Nov 30, 2009 1227 1255 1224 1246 0 +6.36(+0.51%)
Nov 27, 2009 1214 1256 1217 1240 0 -28.51(-2.25%)
Nov 25, 2009 1268 1268 1268 0 +8.32(+0.66%)
Nov 24, 2009 1255 1274 1246 1260 0 -12.97(-1.02%)
Nov 23, 2009 1261 1293 1264 1273 0 +15.42(+1.23%)
Nov 20, 2009 1234 1263 1242 1257 0 +2.25(+0.18%)
Nov 19, 2009 1252 1273 1244 1255 0 -21.61(-1.69%)
Nov 18, 2009 1281 1290 1263 1277 0 -7.36(-0.57%)
Nov 17, 2009 1263 1291 1264 1284 0 +2.19(+0.17%)
Nov 16, 2009 1260 1293 1266 1282 0 +19.27(+1.53%)
Nov 13, 2009 1237 1271 1241 1263 0 +12.72(+1.02%)
Nov 12, 2009 1249 1272 1242 1250 0 -12.02(-0.95%)
Nov 11, 2009 1260 1277 1250 1262 0 -0.85(-0.07%)
Nov 10, 2009 1249 1270 1245 1263 0 -1.31(-0.10%)
Nov 09, 2009 1236 1270 1240 1264 0 +28.51(+2.31%)
Nov 06, 2009 1205 1245 1211 1236 0 +14.88(+1.22%)
Nov 05, 2009 1193 1232 1198 1221 0 +22.24(+1.86%)
Nov 04, 2009 1206 1230 1191 1198 0 -8.28(-0.69%)
Nov 03, 2009 1173 1213 1177 1207 0 +14.85(+1.25%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.