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, 2019 2226 2269 2219 2255 0 +23.29(+1.04%)
Dec 30, 2019 2248 2260 2224 2232 0 -10.68(-0.48%)
Dec 27, 2019 2267 2283 2233 2243 0 -25.42(-1.12%)
Dec 26, 2019 2248 2274 2235 2268 0 +12.34(+0.55%)
Dec 24, 2019 2257 2273 2244 2256 0 +5.34(+0.24%)
Dec 23, 2019 2223 2261 2196 2250 0 +26.14(+1.18%)
Dec 20, 2019 2233 2261 2204 2224 0 +3.75(+0.17%)
Dec 19, 2019 2206 2245 2184 2220 0 +16.72(+0.76%)
Dec 18, 2019 2191 2220 2167 2204 0 +11.47(+0.52%)
Dec 17, 2019 2161 2204 2150 2192 0 +31.13(+1.44%)
Dec 16, 2019 2200 2216 2154 2161 0 -48.41(-2.19%)
Dec 13, 2019 2236 2254 2200 2210 0 -13.93(-0.63%)
Dec 12, 2019 2172 2235 2161 2224 0 +50.97(+2.35%)
Dec 11, 2019 2153 2186 2144 2173 0 +26.03(+1.21%)
Dec 10, 2019 2145 2172 2127 2147 0 -3.26(-0.15%)
Dec 09, 2019 2168 2192 2126 2150 0 -19.99(-0.92%)
Dec 06, 2019 2163 2184 2147 2170 0 +21.83(+1.02%)
Dec 05, 2019 2135 2165 2119 2148 0 +14.41(+0.68%)
Dec 04, 2019 2148 2178 2126 2134 0 -0.18(-0.01%)
Dec 03, 2019 2115 2146 2091 2134 0 -12.35(-0.58%)
Dec 02, 2019 2172 2191 2140 2146 0 -13.14(-0.61%)
Nov 29, 2019 2171 2182 2145 2159 0 -20.55(-0.94%)
Nov 27, 2019 2172 2197 2146 2180 0 +11.07(+0.51%)
Nov 26, 2019 2176 2189 2142 2169 0 -11.74(-0.54%)
Nov 25, 2019 2163 2197 2152 2180 0 +25.12(+1.17%)
Nov 22, 2019 2154 2182 2133 2155 0 +12.59(+0.59%)
Nov 21, 2019 2130 2167 2110 2143 0 -2.63(-0.12%)
Nov 20, 2019 2159 2180 2129 2145 0 -34.27(-1.57%)
Nov 19, 2019 2186 2204 2152 2180 0 +0.88(+0.04%)
Nov 18, 2019 2172 2197 2147 2179 0 +7.41(+0.34%)
Nov 15, 2019 2184 2204 2162 2171 0 +18.47(+0.86%)
Nov 14, 2019 2134 2169 2123 2153 0 +5.76(+0.27%)
Nov 13, 2019 2127 2167 2101 2147 0 -16.96(-0.78%)
Nov 12, 2019 2180 2207 2146 2164 0 -50.86(-2.30%)
Nov 11, 2019 2194 2230 2173 2215 0 -7.12(-0.32%)
Nov 08, 2019 2244 2260 2194 2222 0 -36.27(-1.61%)
Nov 07, 2019 2232 2277 2214 2258 0 +52.19(+2.37%)
Nov 06, 2019 2227 2245 2189 2206 0 -25.36(-1.14%)
Nov 05, 2019 2212 2270 2175 2231 0 +36.34(+1.66%)
Nov 04, 2019 2178 2218 2159 2195 0 +43.47(+2.02%)
Nov 01, 2019 2114 2167 2092 2152 0 +66.10(+3.17%)
Oct 31, 2019 2113 2123 2054 2086 0 -29.65(-1.40%)
Oct 30, 2019 2120 2139 2073 2115 0 -15.50(-0.73%)
Oct 29, 2019 2118 2160 2100 2131 0 -2.88(-0.13%)
Oct 28, 2019 2132 2172 2110 2134 0 +0.63(+0.03%)
Oct 25, 2019 2101 2155 2067 2133 0 -31.61(-1.46%)
Oct 24, 2019 2169 2183 2139 2165 0 +7.28(+0.34%)
Oct 23, 2019 2162 2177 2135 2157 0 +6.17(+0.29%)
Oct 22, 2019 2142 2174 2103 2151 0 +7.18(+0.33%)
Oct 21, 2019 2142 2170 2114 2144 0 -1.11(-0.05%)
Oct 18, 2019 2157 2179 2132 2145 0 -13.81(-0.64%)
Oct 17, 2019 2150 2184 2136 2159 0 +24.38(+1.14%)
Oct 16, 2019 2145 2172 2124 2134 0 -13.92(-0.65%)
Oct 15, 2019 2134 2166 2119 2148 0 +16.24(+0.76%)
Oct 14, 2019 2145 2163 2121 2132 0 -28.29(-1.31%)
Oct 11, 2019 2118 2182 2110 2160 0 +76.17(+3.65%)
Oct 10, 2019 2057 2100 2040 2084 0 +30.20(+1.47%)
Oct 09, 2019 2061 2077 2028 2054 0 +9.30(+0.45%)
Oct 08, 2019 2080 2085 2036 2045 0 -52.37(-2.50%)
Oct 07, 2019 2101 2125 2084 2097 0 -18.84(-0.89%)
Oct 04, 2019 2101 2132 2083 2116 0 -0.45(-0.02%)
Oct 03, 2019 2099 2126 2067 2116 0 +5.58(+0.26%)
Oct 02, 2019 2134 2152 2089 2111 0 -41.90(-1.95%)
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.