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 (%)
Mar 31, 2014 1891 1917 1881 1908 0 +25.52(+1.36%)
Mar 28, 2014 1876 1897 1866 1882 0 +9.64(+0.51%)
Mar 27, 2014 1870 1885 1856 1873 0 +0.04(+0.00%)
Mar 26, 2014 1906 1913 1871 1873 0 -27.68(-1.46%)
Mar 25, 2014 1906 1919 1884 1900 0 +3.62(+0.19%)
Mar 24, 2014 1923 1931 1885 1897 0 -18.36(-0.96%)
Mar 21, 2014 1930 1944 1905 1915 0 -3.89(-0.20%)
Mar 20, 2014 1916 1928 1903 1919 0 +1.72(+0.09%)
Mar 19, 2014 1929 1947 1905 1917 0 -11.50(-0.60%)
Mar 18, 2014 1926 1940 1910 1929 0 +6.79(+0.35%)
Mar 17, 2014 1915 1944 1908 1922 0 +20.38(+1.07%)
Mar 14, 2014 1900 1919 1888 1902 0 -3.78(-0.20%)
Mar 13, 2014 1921 1934 1898 1905 0 -13.60(-0.71%)
Mar 12, 2014 1910 1952 1895 1919 0 -1.78(-0.09%)
Mar 11, 2014 1936 1950 1914 1921 0 -16.08(-0.83%)
Mar 10, 2014 1931 1950 1913 1937 0 +1.39(+0.07%)
Mar 07, 2014 1945 1953 1927 1936 0 -5.98(-0.31%)
Mar 06, 2014 1936 1961 1923 1941 0 +67.30(+3.59%)
Mar 05, 2014 1805 1907 1852 1874 0 -5.69(-0.30%)
Mar 04, 2014 1813 1897 1863 1880 0 +23.08(+1.24%)
Mar 03, 2014 1785 1879 1835 1857 0 -2.15(-0.12%)
Feb 28, 2014 1855 1876 1841 1859 0 -0.32(-0.02%)
Feb 27, 2014 1837 1870 1828 1859 0 +22.49(+1.22%)
Feb 26, 2014 1820 1852 1811 1837 0 +24.30(+1.34%)
Feb 25, 2014 1798 1823 1789 1812 0 +16.29(+0.91%)
Feb 24, 2014 1808 1819 1793 1796 0 -14.47(-0.80%)
Feb 21, 2014 1812 1825 1802 1811 0 -1.16(-0.06%)
Feb 20, 2014 1810 1821 1794 1812 0 +5.50(+0.30%)
Feb 19, 2014 1822 1835 1802 1806 0 -16.54(-0.91%)
Feb 18, 2014 1829 1835 1813 1823 0 -2.53(-0.14%)
Feb 14, 2014 1825 1825 1825 0 +20.12(+1.11%)
Feb 13, 2014 1775 1813 1770 1805 0 +20.69(+1.16%)
Feb 12, 2014 1791 1803 1776 1785 0 -4.42(-0.25%)
Feb 11, 2014 1782 1803 1769 1789 0 +11.28(+0.63%)
Feb 10, 2014 1761 1787 1751 1778 0 +15.75(+0.89%)
Feb 07, 2014 1748 1771 1733 1762 0 +24.24(+1.39%)
Feb 06, 2014 1721 1746 1710 1738 0 +19.95(+1.16%)
Feb 05, 2014 1705 1726 1689 1718 0 +3.42(+0.20%)
Feb 04, 2014 1719 1730 1700 1714 0 +6.33(+0.37%)
Feb 03, 2014 1758 1771 1701 1708 0 -50.41(-2.87%)
Jan 31, 2014 1751 1776 1743 1758 0 -12.40(-0.70%)
Jan 30, 2014 1781 1793 1758 1771 0 -9.46(-0.53%)
Jan 29, 2014 1773 1811 1754 1780 0 +7.81(+0.44%)
Jan 28, 2014 1769 1784 1758 1772 0 +7.30(+0.41%)
Jan 27, 2014 1779 1791 1753 1765 0 -13.03(-0.73%)
Jan 24, 2014 1823 1829 1771 1778 0 -54.60(-2.98%)
Jan 23, 2014 1839 1853 1817 1833 0 -20.23(-1.09%)
Jan 22, 2014 1857 1866 1842 1853 0 +0.05(+0.00%)
Jan 21, 2014 1860 1870 1839 1853 0 +2.74(+0.15%)
Jan 17, 2014 1850 1850 1850 0 -5.84(-0.31%)
Jan 16, 2014 1857 1869 1844 1856 0 -3.24(-0.17%)
Jan 15, 2014 1836 1869 1836 1859 0 +22.87(+1.25%)
Jan 14, 2014 1819 1840 1811 1836 0 +25.45(+1.41%)
Jan 13, 2014 1828 1843 1806 1811 0 -23.24(-1.27%)
Jan 10, 2014 1820 1840 1812 1834 0 +13.15(+0.72%)
Jan 09, 2014 1830 1835 1809 1821 0 -3.11(-0.17%)
Jan 08, 2014 1811 1831 1799 1824 0 +12.23(+0.67%)
Jan 07, 2014 1810 1823 1796 1812 0 +1.36(+0.08%)
Jan 06, 2014 1820 1826 1804 1811 0 -2.51(-0.14%)
Jan 03, 2014 1815 1824 1805 1813 0 -0.41(-0.02%)
Jan 02, 2014 1830 1840 1802 1814 0 -25.46(-1.38%)
Dec 31, 2013 1839 1839 1839 0 +22.90(+1.26%)
Dec 30, 2013 1814 1830 1805 1816 0 +2.21(+0.12%)
Dec 27, 2013 1815 1822 1805 1814 0 +2.83(+0.16%)
Dec 26, 2013 1808 1819 1794 1811 0 +3.39(+0.19%)
Dec 24, 2013 1808 1808 1808 0 +13.38(+0.75%)
Dec 23, 2013 1791 1808 1778 1794 0 +12.53(+0.70%)
Dec 20, 2013 1770 1793 1763 1782 0 +11.34(+0.64%)
Dec 19, 2013 1767 1779 1753 1770 0 -2.81(-0.16%)
Dec 18, 2013 1768 1789 1741 1773 0 +1.05(+0.06%)
Dec 17, 2013 1769 1784 1758 1772 0 +3.32(+0.19%)
Dec 16, 2013 1766 1788 1755 1769 0 +10.39(+0.59%)
Dec 13, 2013 1754 1774 1743 1758 0 +6.34(+0.36%)
Dec 12, 2013 1746 1767 1727 1752 0 +2.45(+0.14%)
Dec 11, 2013 1780 1788 1744 1750 0 -57.56(-3.18%)
Dec 10, 2013 1822 1839 1798 1807 0 -0.29(-0.02%)
Dec 09, 2013 1812 1821 1793 1808 0 -1.38(-0.08%)
Dec 06, 2013 1794 1818 1781 1809 0 +40.22(+2.27%)
Dec 05, 2013 1773 1788 1755 1769 0 -10.13(-0.57%)
Dec 04, 2013 1772 1793 1759 1779 0 -10.91(-0.61%)
Dec 03, 2013 1793 1807 1775 1790 0 -10.74(-0.60%)
Dec 02, 2013 1811 1835 1790 1800 0 -11.11(-0.61%)
Nov 29, 2013 1816 1826 1806 1812 0 +0.26(+0.01%)
Nov 27, 2013 1811 1811 1811 0 +9.76(+0.54%)
Nov 26, 2013 1799 1809 1787 1802 0 +5.56(+0.31%)
Nov 25, 2013 1805 1814 1790 1796 0 -4.80(-0.27%)
Nov 22, 2013 1795 1809 1779 1801 0 +8.30(+0.46%)
Nov 21, 2013 1792 1803 1775 1792 0 +6.77(+0.38%)
Nov 20, 2013 1814 1821 1780 1786 0 -32.80(-1.80%)
Nov 19, 2013 1820 1835 1808 1819 0 -5.56(-0.30%)
Nov 18, 2013 1831 1839 1813 1824 0 +0.71(+0.04%)
Nov 15, 2013 1817 1833 1805 1823 0 +62.46(+3.55%)
Nov 14, 2013 1755 1772 1743 1761 0 -35.57(-1.98%)
Nov 12, 2013 1797 1811 1781 1796 0 -2.96(-0.16%)
Nov 11, 2013 1803 1813 1789 1799 0 -2.60(-0.14%)
Nov 08, 2013 1789 1806 1776 1802 0 +12.97(+0.72%)
Nov 07, 2013 1822 1830 1784 1789 0 -34.26(-1.88%)
Nov 06, 2013 1812 1834 1800 1823 0 +17.72(+0.98%)
Nov 05, 2013 1808 1824 1787 1806 0 -2.68(-0.15%)
Nov 04, 2013 1805 1822 1790 1808 0 +7.37(+0.41%)
Nov 01, 2013 1809 1822 1788 1801 0 -5.02(-0.28%)
Oct 31, 2013 1808 1823 1793 1806 0 -0.31(-0.02%)
Oct 30, 2013 1816 1846 1800 1806 0 -7.25(-0.40%)
Oct 29, 2013 1811 1825 1792 1814 0 +4.87(+0.27%)
Oct 28, 2013 1818 1834 1791 1809 0 -10.44(-0.57%)
Oct 25, 2013 1822 1834 1800 1819 0 -2.37(-0.13%)
Oct 24, 2013 1818 1830 1804 1821 0 +2.05(+0.11%)
Oct 23, 2013 1827 1837 1808 1819 0 -9.84(-0.54%)
Oct 22, 2013 1822 1841 1810 1829 0 +7.02(+0.39%)
Oct 21, 2013 1818 1830 1803 1822 0 +2.80(+0.15%)
Oct 18, 2013 1818 1828 1800 1819 0 +4.78(+0.26%)
Oct 17, 2013 1786 1820 1780 1815 0 +23.44(+1.31%)
Oct 16, 2013 1778 1798 1774 1791 0 +22.05(+1.25%)
Oct 15, 2013 1780 1791 1763 1769 0 -14.27(-0.80%)
Oct 14, 2013 1772 1789 1764 1783 0 +2.51(+0.14%)
Oct 11, 2013 1774 1789 1759 1781 0 +3.45(+0.19%)
Oct 10, 2013 1767 1785 1759 1777 0 +28.62(+1.64%)
Oct 09, 2013 1754 1763 1731 1749 0 +1.23(+0.07%)
Oct 08, 2013 1773 1777 1744 1748 0 -27.38(-1.54%)
Oct 07, 2013 1785 1796 1768 1775 0 -28.64(-1.59%)
Oct 04, 2013 1787 1811 1781 1804 0 +17.72(+0.99%)
Oct 03, 2013 1794 1804 1772 1786 0 -13.95(-0.78%)
Oct 02, 2013 1788 1806 1777 1800 0 +4.14(+0.23%)
Oct 01, 2013 1785 1804 1775 1796 0 +15.18(+0.85%)
Sep 27, 2013 1790 1799 1773 1781 0 -15.43(-0.86%)
Sep 26, 2013 1792 1810 1782 1796 0 +11.54(+0.65%)
Sep 25, 2013 1795 1802 1776 1784 0 -7.65(-0.43%)
Sep 24, 2013 1796 1808 1780 1792 0 -6.63(-0.37%)
Sep 23, 2013 1800 1817 1784 1799 0 -9.40(-0.52%)
Sep 20, 2013 1821 1835 1801 1808 0 -12.43(-0.68%)
Sep 19, 2013 1825 1846 1805 1821 0 -1.70(-0.09%)
Sep 18, 2013 1795 1826 1780 1822 0 +31.29(+1.75%)
Sep 17, 2013 1802 1810 1780 1791 0 -2.55(-0.14%)
Sep 16, 2013 1802 1814 1774 1794 0 +10.17(+0.57%)
Sep 13, 2013 1772 1792 1763 1783 0 +12.28(+0.69%)
Sep 12, 2013 1784 1791 1764 1771 0 -17.29(-0.97%)
Sep 11, 2013 1774 1798 1761 1788 0 +10.87(+0.61%)
Sep 10, 2013 1771 1795 1764 1777 0 +17.47(+0.99%)
Sep 09, 2013 1728 1764 1725 1760 0 +35.09(+2.03%)
Sep 06, 2013 1730 1745 1713 1725 0 +0.63(+0.04%)
Sep 05, 2013 1716 1735 1707 1724 0 +7.77(+0.45%)
Sep 04, 2013 1703 1722 1693 1717 0 +13.94(+0.82%)
Sep 03, 2013 1714 1724 1691 1703 0 +7.87(+0.46%)
Aug 30, 2013 1695 1695 1695 0 +2.14(+0.13%)
Aug 29, 2013 1685 1704 1679 1693 0 +7.65(+0.45%)
Aug 28, 2013 1689 1695 1676 1685 0 -18.76(-1.10%)
Aug 27, 2013 1716 1726 1696 1704 0 -25.81(-1.49%)
Aug 26, 2013 1737 1753 1724 1729 0 -3.36(-0.19%)
Aug 23, 2013 1727 1738 1715 1733 0 +6.56(+0.38%)
Aug 22, 2013 1715 1737 1707 1726 0 +13.40(+0.78%)
Aug 21, 2013 1724 1737 1706 1713 0 -12.44(-0.72%)
Aug 20, 2013 1718 1736 1708 1725 0 +4.05(+0.24%)
Aug 19, 2013 1730 1741 1714 1721 0 -14.96(-0.86%)
Aug 16, 2013 1738 1747 1726 1736 0 -4.58(-0.26%)
Aug 15, 2013 1743 1750 1726 1741 0 -14.59(-0.83%)
Aug 14, 2013 1766 1775 1748 1755 0 -11.12(-0.63%)
Aug 13, 2013 1768 1780 1754 1767 0 +3.39(+0.19%)
Aug 12, 2013 1756 1774 1747 1763 0 -1.06(-0.06%)
Aug 09, 2013 1757 1780 1746 1764 0 +5.75(+0.33%)
Aug 08, 2013 1752 1772 1745 1758 0 +16.46(+0.94%)
Aug 07, 2013 1742 1757 1731 1742 0 -6.82(-0.39%)
Aug 06, 2013 1751 1768 1725 1749 0 -1.25(-0.07%)
Aug 05, 2013 1752 1766 1734 1750 0 -6.71(-0.38%)
Aug 02, 2013 1736 1765 1720 1757 0 +10.21(+0.58%)
Aug 01, 2013 1741 1765 1724 1747 0 +20.43(+1.18%)
Jul 31, 2013 1735 1757 1703 1726 0 -9.77(-0.56%)
Jul 30, 2013 1724 1751 1705 1736 0 -21.45(-1.22%)
Jul 29, 2013 1744 1768 1732 1757 0 +9.78(+0.56%)
Jul 26, 2013 1745 1760 1728 1748 0 -7.34(-0.42%)
Jul 25, 2013 1738 1762 1729 1755 0 +11.38(+0.65%)
Jul 24, 2013 1751 1764 1731 1744 0 -4.07(-0.23%)
Jul 23, 2013 1750 1762 1741 1748 0 +0.01(+0.00%)
Jul 22, 2013 1747 1755 1739 1748 0 -0.91(-0.05%)
Jul 19, 2013 1742 1755 1728 1748 0 +4.01(+0.23%)
Jul 18, 2013 1742 1754 1730 1744 0 +1.79(+0.10%)
Jul 17, 2013 1750 1761 1733 1743 0 +0.75(+0.04%)
Jul 16, 2013 1750 1758 1727 1742 0 -4.66(-0.27%)
Jul 15, 2013 1749 1759 1739 1747 0 -2.25(-0.13%)
Jul 12, 2013 1754 1762 1740 1749 0 -7.21(-0.41%)
Jul 11, 2013 1770 1777 1747 1756 0 +8.28(+0.47%)
Jul 10, 2013 1758 1765 1733 1748 0 -10.05(-0.57%)
Jul 09, 2013 1753 1766 1740 1758 0 +18.46(+1.06%)
Jul 08, 2013 1739 1751 1728 1739 0 +7.23(+0.42%)
Jul 05, 2013 1728 1740 1713 1732 0 +17.17(+1.00%)
Jul 03, 2013 1715 1715 1715 0 -2.55(-0.15%)
Jul 02, 2013 1731 1742 1705 1718 0 -12.30(-0.71%)
Jul 01, 2013 1722 1751 1710 1730 0 +18.53(+1.08%)
Jun 28, 2013 1715 1734 1696 1711 0 -0.95(-0.06%)
Jun 26, 2013 1709 1722 1693 1712 0 +20.33(+1.20%)
Jun 25, 2013 1690 1704 1675 1692 0 +15.67(+0.93%)
Jun 24, 2013 1670 1692 1651 1676 0 -26.03(-1.53%)
Jun 21, 2013 1718 1729 1682 1702 0 -8.26(-0.48%)
Jun 20, 2013 1743 1754 1702 1711 0 -54.85(-3.11%)
Jun 19, 2013 1781 1792 1758 1765 0 -14.62(-0.82%)
Jun 18, 2013 1778 1790 1763 1780 0 +4.73(+0.27%)
Jun 17, 2013 1794 1803 1765 1775 0 -6.26(-0.35%)
Jun 14, 2013 1779 1796 1756 1782 0 -1.40(-0.08%)
Jun 13, 2013 1748 1787 1736 1783 0 +31.59(+1.80%)
Jun 12, 2013 1774 1778 1748 1751 0 -6.92(-0.39%)
Jun 11, 2013 1753 1775 1742 1758 0 -15.03(-0.85%)
Jun 10, 2013 1772 1787 1758 1773 0 -2.91(-0.16%)
Jun 07, 2013 1776 1795 1753 1776 0 -0.76(-0.04%)
Jun 06, 2013 1782 1796 1762 1777 0 -6.81(-0.38%)
Jun 05, 2013 1805 1816 1780 1784 0 -32.04(-1.76%)
Jun 04, 2013 1812 1831 1796 1816 0 +2.40(+0.13%)
Jun 03, 2013 1812 1824 1793 1813 0 +5.27(+0.29%)
May 31, 2013 1812 1834 1798 1808 0 -13.54(-0.74%)
May 30, 2013 1821 1833 1811 1822 0 +2.43(+0.13%)
May 29, 2013 1820 1830 1806 1819 0 -10.06(-0.55%)
May 28, 2013 1838 1845 1819 1829 0 +9.82(+0.54%)
May 24, 2013 1819 1819 1819 0 -2.05(-0.11%)
May 23, 2013 1803 1827 1794 1822 0 -1.98(-0.11%)
May 22, 2013 1833 1851 1815 1824 0 -10.37(-0.57%)
May 21, 2013 1833 1849 1825 1834 0 -0.47(-0.03%)
May 20, 2013 1835 1847 1822 1834 0 -4.76(-0.26%)
May 17, 2013 1817 1842 1813 1839 0 +28.58(+1.58%)
May 16, 2013 1818 1827 1805 1811 0 -14.40(-0.79%)
May 15, 2013 1807 1829 1800 1825 0 +30.88(+1.72%)
May 13, 2013 1813 1816 1786 1794 0 -23.57(-1.30%)
May 10, 2013 1820 1829 1806 1818 0 -0.47(-0.03%)
May 09, 2013 1818 1831 1809 1818 0 -2.56(-0.14%)
May 08, 2013 1808 1825 1799 1821 0 +11.10(+0.61%)
May 07, 2013 1802 1817 1788 1810 0 +12.30(+0.68%)
May 06, 2013 1799 1811 1785 1797 0 -1.02(-0.06%)
May 03, 2013 1790 1806 1774 1798 0 +25.14(+1.42%)
May 02, 2013 1761 1783 1741 1773 0 +13.83(+0.79%)
May 01, 2013 1787 1794 1752 1759 0 -35.10(-1.96%)
Apr 30, 2013 1781 1805 1772 1794 0 +6.42(+0.36%)
Apr 29, 2013 1777 1796 1764 1788 0 +12.22(+0.69%)
Apr 26, 2013 1787 1794 1771 1776 0 -15.98(-0.89%)
Apr 25, 2013 1795 1807 1781 1792 0 +6.41(+0.36%)
Apr 24, 2013 1771 1798 1762 1785 0 +23.56(+1.34%)
Apr 23, 2013 1756 1775 1740 1762 0 +8.20(+0.47%)
Apr 22, 2013 1756 1766 1733 1754 0 +1.61(+0.09%)
Apr 19, 2013 1744 1762 1727 1752 0 +15.93(+0.92%)
Apr 18, 2013 1744 1754 1722 1736 0 -11.44(-0.65%)
Apr 17, 2013 1752 1764 1730 1747 0 -21.50(-1.22%)
Apr 16, 2013 1747 1779 1739 1769 0 +38.99(+2.25%)
Apr 15, 2013 1769 1776 1725 1730 0 -61.08(-3.41%)
Apr 12, 2013 1801 1813 1779 1791 0 -14.92(-0.83%)
Apr 11, 2013 1804 1823 1794 1806 0 -0.57(-0.03%)
Apr 10, 2013 1800 1821 1781 1807 0 +7.25(+0.40%)
Apr 09, 2013 1801 1812 1785 1799 0 +5.17(+0.29%)
Apr 08, 2013 1787 1799 1775 1794 0 +10.11(+0.57%)
Apr 05, 2013 1767 1792 1760 1784 0 -10.83(-0.60%)
Apr 04, 2013 1790 1810 1778 1795 0 +9.57(+0.54%)
Apr 03, 2013 1808 1817 1772 1785 0 -24.11(-1.33%)
Apr 02, 2013 1826 1830 1802 1809 0 -11.52(-0.63%)
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.