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 (%)
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%)
Nov 02, 2009 1183 1218 1170 1192 0 +6.25(+0.53%)
Oct 30, 2009 1210 1229 1178 1186 0 -44.25(-3.60%)
Oct 29, 2009 1195 1241 1196 1230 0 +40.08(+3.37%)
Oct 28, 2009 1200 1228 1161 1190 0 -27.74(-2.28%)
Oct 27, 2009 1217 1245 1211 1218 0 -13.77(-1.12%)
Oct 26, 2009 1233 1269 1222 1231 0 -12.65(-1.02%)
Oct 23, 2009 1235 1253 1235 1244 0 -21.14(-1.67%)
Oct 22, 2009 1235 1273 1230 1265 0 +15.04(+1.20%)
Oct 21, 2009 1246 1282 1245 1250 0 -12.58(-1.00%)
Oct 20, 2009 1241 1266 1252 1263 0 -14.87(-1.16%)
Oct 19, 2009 1257 1287 1260 1278 0 +13.46(+1.06%)
Oct 16, 2009 1253 1281 1249 1264 0 -7.18(-0.56%)
Oct 15, 2009 1256 1278 1253 1271 0 -5.61(-0.44%)
Oct 14, 2009 1258 1283 1258 1277 0 +22.39(+1.78%)
Oct 13, 2009 1242 1264 1240 1254 0 -2.03(-0.16%)
Oct 12, 2009 1261 1268 1245 1256 0 +10.25(+0.82%)
Oct 09, 2009 1238 1252 1228 1246 0 +6.36(+0.51%)
Oct 08, 2009 1225 1252 1225 1240 0 +17.90(+1.46%)
Oct 07, 2009 1208 1236 1212 1222 0 -0.11(-0.01%)
Oct 06, 2009 1202 1237 1204 1222 0 +21.14(+1.76%)
Oct 05, 2009 1179 1214 1183 1201 0 +17.48(+1.48%)
Oct 02, 2009 1154 1197 1153 1183 0 -0.69(-0.06%)
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.