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 (%)
Apr 28, 2017 2118 2128 2100 2113 0 -1.12(-0.05%)
Apr 27, 2017 2106 2139 2070 2114 0 -6.11(-0.29%)
Apr 26, 2017 2121 2140 2102 2120 0 -1.62(-0.08%)
Apr 25, 2017 2108 2130 2099 2122 0 +24.82(+1.18%)
Apr 24, 2017 2080 2105 2072 2097 0 +45.56(+2.22%)
Apr 21, 2017 2056 2065 2042 2051 0 -4.98(-0.24%)
Apr 20, 2017 2043 2064 2033 2056 0 +20.39(+1.00%)
Apr 19, 2017 2045 2055 2025 2036 0 +3.28(+0.16%)
Apr 18, 2017 2020 2043 2012 2033 0 +1.12(+0.06%)
Apr 17, 2017 2023 2043 2010 2032 0 +10.23(+0.51%)
Apr 13, 2017 2027 2046 2012 2021 0 -12.50(-0.61%)
Apr 12, 2017 2051 2058 2025 2034 0 -19.48(-0.95%)
Apr 11, 2017 2048 2060 2034 2053 0 +1.86(+0.09%)
Apr 10, 2017 2046 2063 2033 2052 0 +8.86(+0.43%)
Apr 07, 2017 2042 2054 2030 2043 0 -4.63(-0.23%)
Apr 06, 2017 2024 2053 2018 2047 0 +27.95(+1.38%)
Apr 05, 2017 2046 2054 2013 2019 0 -13.96(-0.69%)
Apr 04, 2017 2023 2041 2014 2033 0 +12.87(+0.64%)
Apr 03, 2017 2038 2046 2004 2020 0 -12.56(-0.62%)
Mar 31, 2017 2030 2049 2021 2033 0 -1.85(-0.09%)
Mar 30, 2017 2023 2049 2019 2035 0 +8.91(+0.44%)
Mar 29, 2017 2020 2042 2014 2026 0 +5.43(+0.27%)
Mar 28, 2017 2008 2032 1996 2021 0 +19.56(+0.98%)
Mar 27, 2017 1978 2010 1966 2001 0 +1.97(+0.10%)
Mar 24, 2017 2016 2029 1991 1999 0 -14.12(-0.70%)
Mar 23, 2017 2004 2028 1995 2013 0 +5.15(+0.26%)
Mar 22, 2017 1996 2015 1980 2008 0 +9.94(+0.50%)
Mar 21, 2017 2030 2041 1991 1998 0 -33.52(-1.65%)
Mar 20, 2017 2029 2042 2016 2032 0 +6.05(+0.30%)
Mar 17, 2017 2010 2036 2001 2026 0 +22.31(+1.11%)
Mar 16, 2017 2019 2030 1995 2003 0 -10.95(-0.54%)
Mar 15, 2017 1990 2021 1977 2014 0 +34.49(+1.74%)
Mar 14, 2017 1979 1992 1968 1980 0 -7.21(-0.36%)
Mar 13, 2017 1978 1996 1962 1987 0 +11.87(+0.60%)
Mar 10, 2017 1981 1993 1966 1975 0 -2.09(-0.11%)
Mar 09, 2017 1987 2003 1966 1977 0 -16.37(-0.82%)
Mar 08, 2017 2001 2022 1987 1993 0 -14.72(-0.73%)
Mar 07, 2017 1998 2022 1987 2008 0 +16.00(+0.80%)
Mar 06, 2017 1991 2006 1971 1992 0 -15.76(-0.78%)
Mar 03, 2017 2011 2022 1994 2008 0 -7.54(-0.37%)
Mar 02, 2017 2033 2049 2008 2015 0 -8.53(-0.42%)
Mar 01, 2017 2020 2041 2006 2024 0 +26.87(+1.35%)
Feb 28, 2017 1972 2011 1962 1997 0 +28.62(+1.45%)
Feb 27, 2017 1969 1992 1957 1969 0 -2.80(-0.14%)
Feb 24, 2017 1963 1981 1949 1971 0 -12.35(-0.62%)
Feb 23, 2017 2000 2013 1971 1984 0 -10.98(-0.55%)
Feb 22, 2017 1998 2017 1982 1995 0 -2.13(-0.11%)
Feb 21, 2017 1975 2008 1967 1997 0 +27.96(+1.42%)
Feb 17, 2017 1969 1969 1969 1969 0 -18.06(-0.91%)
Feb 16, 2017 1985 2012 1970 1987 0 +10.93(+0.55%)
Feb 15, 2017 1969 1991 1951 1976 0 +3.38(+0.17%)
Feb 14, 2017 1972 1987 1949 1973 0 -12.59(-0.63%)
Feb 13, 2017 1972 1998 1962 1985 0 +23.89(+1.22%)
Feb 10, 2017 1959 1971 1946 1961 0 +12.41(+0.64%)
Feb 09, 2017 1948 1966 1938 1949 0 +1.96(+0.10%)
Feb 08, 2017 1938 1956 1925 1947 0 +3.41(+0.18%)
Feb 07, 2017 1952 1964 1933 1944 0 -14.87(-0.76%)
Feb 06, 2017 1964 1971 1948 1958 0 -14.39(-0.73%)
Feb 03, 2017 1971 1988 1955 1973 0 +6.32(+0.32%)
Feb 02, 2017 1967 1982 1950 1966 0 -5.22(-0.26%)
Feb 01, 2017 1961 1981 1948 1972 0 +9.04(+0.46%)
Jan 31, 2017 1973 1980 1949 1963 0 -17.07(-0.86%)
Jan 30, 2017 1989 1993 1959 1980 0 -21.58(-1.08%)
Jan 27, 2017 2004 2016 1986 2001 0 +1.70(+0.09%)
Jan 26, 2017 1982 2013 1965 2000 0 -4.74(-0.24%)
Jan 25, 2017 2002 2027 1976 2004 0 +22.52(+1.14%)
Jan 24, 2017 1952 1990 1948 1982 0 +42.26(+2.18%)
Jan 23, 2017 1937 1953 1925 1940 0 -3.42(-0.18%)
Jan 20, 2017 1934 1958 1925 1943 0 +4.39(+0.23%)
Jan 19, 2017 1944 1957 1926 1939 0 -0.48(-0.02%)
Jan 18, 2017 1934 1951 1924 1939 0 +5.13(+0.27%)
Jan 17, 2017 1940 1950 1921 1934 0 -2.96(-0.15%)
Jan 13, 2017 1937 1937 1937 1937 0 +4.09(+0.21%)
Jan 12, 2017 1937 1948 1915 1933 0 +2.95(+0.15%)
Jan 11, 2017 1910 1936 1899 1930 0 +24.12(+1.27%)
Jan 10, 2017 1909 1923 1893 1906 0 +3.79(+0.20%)
Jan 09, 2017 1901 1920 1886 1902 0 -1.92(-0.10%)
Jan 06, 2017 1905 1916 1885 1904 0 +2.67(+0.14%)
Jan 05, 2017 1908 1920 1885 1901 0 -12.17(-0.64%)
Jan 04, 2017 1900 1923 1889 1913 0 +19.08(+1.01%)
Jan 03, 2017 1904 1918 1878 1894 0 +6.93(+0.37%)
Dec 30, 2016 1887 1887 1887 1887 0 -7.93(-0.42%)
Dec 29, 2016 1896 1907 1884 1895 0 +3.29(+0.17%)
Dec 28, 2016 1913 1924 1887 1892 0 -18.60(-0.97%)
Dec 27, 2016 1901 1919 1892 1911 0 +12.06(+0.64%)
Dec 23, 2016 1899 1899 1899 1899 0 +3.37(+0.18%)
Dec 22, 2016 1905 1914 1879 1895 0 -18.25(-0.95%)
Dec 21, 2016 1917 1927 1897 1913 0 +0.56(+0.03%)
Dec 20, 2016 1928 1946 1884 1913 0 -21.16(-1.09%)
Dec 19, 2016 1926 1941 1914 1934 0 +4.28(+0.22%)
Dec 16, 2016 1948 1956 1914 1930 0 -16.48(-0.85%)
Dec 15, 2016 1932 1965 1914 1946 0 +12.72(+0.66%)
Dec 14, 2016 1961 1972 1928 1933 0 -30.52(-1.55%)
Dec 13, 2016 1980 1984 1950 1964 0 -2.05(-0.10%)
Dec 12, 2016 1986 1995 1957 1966 0 -20.58(-1.04%)
Dec 09, 2016 1988 2002 1961 1987 0 +0.16(+0.01%)
Dec 08, 2016 1969 1997 1957 1986 0 +25.00(+1.27%)
Dec 07, 2016 1923 1968 1917 1961 0 +43.28(+2.26%)
Dec 06, 2016 1907 1930 1895 1918 0 +6.64(+0.35%)
Dec 05, 2016 1900 1918 1887 1912 0 +23.69(+1.25%)
Dec 02, 2016 1888 1905 1875 1888 0 -3.18(-0.17%)
Dec 01, 2016 1915 1924 1882 1891 0 -21.00(-1.10%)
Nov 30, 2016 1919 1939 1892 1912 0 +1.72(+0.09%)
Nov 29, 2016 1875 1933 1859 1910 0 +27.68(+1.47%)
Nov 28, 2016 1890 1897 1874 1883 0 -10.29(-0.54%)
Nov 25, 2016 1890 1901 1880 1893 0 +5.74(+0.30%)
Nov 23, 2016 1887 1887 1887 1887 0 +12.10(+0.65%)
Nov 22, 2016 1876 1886 1859 1875 0 +8.43(+0.45%)
Nov 21, 2016 1859 1875 1852 1867 0 +18.44(+1.00%)
Nov 18, 2016 1846 1859 1833 1848 0 +0.97(+0.05%)
Nov 17, 2016 1856 1869 1834 1847 0 -1.47(-0.08%)
Nov 16, 2016 1842 1857 1827 1849 0 +2.94(+0.16%)
Nov 15, 2016 1830 1853 1817 1846 0 +19.01(+1.04%)
Nov 14, 2016 1847 1859 1808 1827 0 -16.82(-0.91%)
Nov 11, 2016 1852 1869 1825 1844 0 -9.83(-0.53%)
Nov 10, 2016 1858 1894 1831 1853 0 +1.49(+0.08%)
Nov 09, 2016 1820 1865 1801 1852 0 +2.68(+0.14%)
Nov 08, 2016 1843 1869 1817 1849 0 -7.08(-0.38%)
Nov 07, 2016 1845 1867 1832 1856 0 +44.03(+2.43%)
Nov 04, 2016 1818 1831 1804 1812 0 -5.97(-0.33%)
Nov 03, 2016 1819 1833 1809 1818 0 -0.08(-0.00%)
Nov 02, 2016 1832 1841 1809 1818 0 -16.87(-0.92%)
Nov 01, 2016 1844 1858 1815 1835 0 -5.50(-0.30%)
Oct 31, 2016 1858 1866 1828 1841 0 -12.66(-0.68%)
Oct 28, 2016 1837 1871 1831 1853 0 +18.81(+1.03%)
Oct 27, 2016 1846 1853 1813 1835 0 -12.77(-0.69%)
Oct 26, 2016 1840 1859 1829 1847 0 -2.68(-0.14%)
Oct 25, 2016 1862 1867 1842 1850 0 -10.25(-0.55%)
Oct 24, 2016 1867 1876 1851 1860 0 +4.26(+0.23%)
Oct 21, 2016 1842 1862 1830 1856 0 +0.65(+0.04%)
Oct 20, 2016 1845 1864 1837 1855 0 +6.47(+0.35%)
Oct 19, 2016 1836 1860 1824 1849 0 +19.79(+1.08%)
Oct 18, 2016 1834 1842 1815 1829 0 +17.18(+0.95%)
Oct 17, 2016 1814 1823 1803 1812 0 -2.62(-0.14%)
Oct 14, 2016 1826 1834 1810 1815 0 +2.46(+0.14%)
Oct 13, 2016 1805 1821 1780 1812 0 -13.52(-0.74%)
Oct 12, 2016 1832 1842 1817 1826 0 -9.59(-0.52%)
Oct 11, 2016 1856 1860 1823 1835 0 -28.34(-1.52%)
Oct 10, 2016 1871 1883 1855 1864 0 +8.01(+0.43%)
Oct 07, 2016 1856 1856 1845 1856 0 -21.77(-1.16%)
Oct 06, 2016 1865 1882 1859 1877 0 +6.20(+0.33%)
Oct 05, 2016 1875 1885 1858 1871 0 +7.77(+0.42%)
Oct 04, 2016 1887 1897 1857 1863 0 +43.65(+2.40%)
Sep 26, 2016 1819 1837 1812 1820 0 -1.50(-0.08%)
Sep 23, 2016 1833 1841 1815 1821 0 -21.45(-1.16%)
Sep 22, 2016 1848 1857 1832 1843 0 +13.02(+0.71%)
Sep 21, 2016 1808 1835 1800 1830 0 +34.18(+1.90%)
Sep 20, 2016 1813 1820 1793 1795 0 -5.16(-0.29%)
Sep 19, 2016 1800 1816 1789 1801 0 +8.77(+0.49%)
Sep 16, 2016 1791 1802 1776 1792 0 -6.15(-0.34%)
Sep 15, 2016 1781 1809 1773 1798 0 +14.31(+0.80%)
Sep 14, 2016 1803 1811 1774 1784 0 -9.71(-0.54%)
Sep 13, 2016 1806 1832 1774 1793 0 -30.10(-1.65%)
Sep 12, 2016 1789 1833 1782 1823 0 +11.95(+0.66%)
Sep 09, 2016 1860 1864 1807 1812 0 -60.46(-3.23%)
Sep 08, 2016 1894 1901 1864 1872 0 -24.97(-1.32%)
Sep 07, 2016 1892 1907 1879 1897 0 +3.37(+0.18%)
Sep 06, 2016 1908 1918 1882 1894 0 -8.90(-0.47%)
Sep 02, 2016 1902 1902 1902 1902 0 +26.77(+1.43%)
Sep 01, 2016 1864 1882 1851 1876 0 +6.99(+0.37%)
Aug 31, 2016 1876 1884 1854 1869 0 -12.82(-0.68%)
Aug 30, 2016 1882 1898 1868 1882 0 +7.52(+0.40%)
Aug 29, 2016 1864 1884 1858 1874 0 +10.77(+0.58%)
Aug 26, 2016 1887 1898 1853 1863 0 -13.20(-0.70%)
Aug 25, 2016 1856 1887 1852 1876 0 +20.84(+1.12%)
Aug 24, 2016 1860 1873 1845 1856 0 -14.03(-0.75%)
Aug 23, 2016 1872 1888 1859 1870 0 +7.14(+0.38%)
Aug 22, 2016 1852 1866 1842 1862 0 -0.77(-0.04%)
Aug 19, 2016 1842 1868 1834 1863 0 +8.41(+0.45%)
Aug 18, 2016 1837 1857 1832 1855 0 +21.80(+1.19%)
Aug 17, 2016 1842 1845 1816 1833 0 -10.15(-0.55%)
Aug 16, 2016 1870 1888 1840 1843 0 +5.66(+0.31%)
Aug 15, 2016 1817 1843 1813 1838 0 +22.67(+1.25%)
Aug 12, 2016 1815 1832 1805 1815 0 -6.28(-0.34%)
Aug 11, 2016 1814 1830 1804 1821 0 +11.75(+0.65%)
Aug 10, 2016 1820 1826 1802 1809 0 -6.54(-0.36%)
Aug 09, 2016 1817 1832 1800 1816 0 +6.51(+0.36%)
Aug 08, 2016 1807 1821 1796 1809 0 +6.43(+0.36%)
Aug 05, 2016 1808 1819 1792 1803 0 -0.64(-0.04%)
Aug 04, 2016 1801 1816 1788 1804 0 +5.61(+0.31%)
Aug 03, 2016 1789 1804 1778 1798 0 +14.88(+0.83%)
Aug 02, 2016 1790 1797 1770 1783 0 -6.41(-0.36%)
Aug 01, 2016 1799 1805 1778 1790 0 -5.82(-0.32%)
Jul 29, 2016 1798 1806 1777 1795 0 -9.26(-0.51%)
Jul 28, 2016 1790 1814 1777 1805 0 -10.06(-0.55%)
Jul 27, 2016 1819 1830 1802 1815 0 -6.41(-0.35%)
Jul 26, 2016 1818 1831 1806 1821 0 +5.59(+0.31%)
Jul 25, 2016 1812 1820 1801 1816 0 +0.55(+0.03%)
Jul 22, 2016 1809 1822 1802 1815 0 +6.08(+0.34%)
Jul 21, 2016 1821 1826 1801 1809 0 -16.20(-0.89%)
Jul 20, 2016 1815 1834 1804 1825 0 +11.16(+0.62%)
Jul 19, 2016 1818 1826 1806 1814 0 -15.15(-0.83%)
Jul 18, 2016 1828 1837 1816 1829 0 -4.34(-0.24%)
Jul 15, 2016 1831 1842 1812 1833 0 +10.16(+0.56%)
Jul 14, 2016 1822 1835 1813 1823 0 +10.28(+0.57%)
Jul 13, 2016 1810 1817 1792 1813 0 +4.92(+0.27%)
Jul 12, 2016 1786 1819 1780 1808 0 +39.01(+2.21%)
Jul 11, 2016 1771 1786 1761 1769 0 +6.46(+0.37%)
Jul 08, 2016 1762 1767 1722 1763 0 +44.32(+2.58%)
Jul 07, 2016 1719 1736 1709 1718 0 +8.95(+0.52%)
Jul 06, 2016 1709 1709 1709 1709 0 +7.19(+0.42%)
Jul 05, 2016 1717 1726 1693 1702 0 -25.91(-1.50%)
Jul 01, 2016 1728 1728 1728 1728 0 +17.41(+1.02%)
Jun 30, 2016 1695 1716 1679 1711 0 +21.44(+1.27%)
Jun 29, 2016 1677 1694 1669 1689 0 +35.71(+2.16%)
Jun 28, 2016 1645 1667 1627 1653 0 +30.19(+1.86%)
Jun 27, 2016 1659 1665 1610 1623 0 -57.91(-3.44%)
Jun 24, 2016 1713 1728 1671 1681 0 -89.47(-5.05%)
Jun 23, 2016 1754 1776 1748 1771 0 +35.35(+2.04%)
Jun 22, 2016 1739 1748 1725 1735 0 +0.69(+0.04%)
Jun 21, 2016 1743 1748 1724 1735 0 -5.59(-0.32%)
Jun 20, 2016 1750 1765 1735 1740 0 +11.36(+0.66%)
Jun 17, 2016 1729 1744 1714 1729 0 +7.52(+0.44%)
Jun 16, 2016 1711 1725 1689 1721 0 -4.60(-0.27%)
Jun 15, 2016 1733 1748 1720 1726 0 -2.36(-0.14%)
Jun 14, 2016 1726 1742 1708 1728 0 -5.52(-0.32%)
Jun 13, 2016 1747 1761 1730 1734 0 -22.87(-1.30%)
Jun 10, 2016 1751 1764 1738 1757 0 -7.09(-0.40%)
Jun 09, 2016 1767 1773 1753 1764 0 -15.93(-0.90%)
Jun 08, 2016 1770 1789 1755 1780 0 +16.45(+0.93%)
Jun 07, 2016 1760 1775 1753 1763 0 +5.66(+0.32%)
Jun 06, 2016 1738 1769 1732 1758 0 +30.88(+1.79%)
Jun 03, 2016 1719 1732 1711 1727 0 +3.61(+0.21%)
Jun 02, 2016 1711 1725 1703 1723 0 +3.37(+0.20%)
Jun 01, 2016 1705 1725 1688 1720 0 +9.67(+0.57%)
May 31, 2016 1722 1731 1703 1710 0 -9.85(-0.57%)
May 27, 2016 1720 1720 1720 1720 0 +3.20(+0.19%)
May 26, 2016 1732 1739 1711 1717 0 -12.46(-0.72%)
May 25, 2016 1720 1738 1711 1729 0 +19.11(+1.12%)
May 24, 2016 1712 1725 1697 1710 0 +5.44(+0.32%)
May 23, 2016 1695 1716 1690 1705 0 +7.85(+0.46%)
May 20, 2016 1692 1711 1680 1697 0 +16.96(+1.01%)
May 19, 2016 1674 1699 1658 1680 0 +3.76(+0.22%)
May 18, 2016 1691 1703 1670 1676 0 -22.08(-1.30%)
May 17, 2016 1708 1718 1690 1698 0 -7.27(-0.43%)
May 16, 2016 1693 1716 1688 1705 0 +18.93(+1.12%)
May 13, 2016 1696 1710 1673 1686 0 -15.99(-0.94%)
May 12, 2016 1713 1730 1691 1702 0 +1.49(+0.09%)
May 11, 2016 1698 1724 1682 1701 0 +10.85(+0.64%)
May 10, 2016 1672 1697 1657 1690 0 +29.45(+1.77%)
May 09, 2016 1682 1690 1651 1661 0 -25.57(-1.52%)
May 06, 2016 1670 1694 1662 1686 0 +7.53(+0.45%)
May 05, 2016 1694 1705 1673 1679 0 -6.37(-0.38%)
May 04, 2016 1692 1707 1676 1685 0 -20.18(-1.18%)
May 03, 2016 1719 1727 1690 1705 0 -27.31(-1.58%)
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.