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 29, 2016 1700 1738 1677 1723 0 -9.22(-0.53%)
Apr 28, 2016 1732 1757 1719 1732 0 -6.97(-0.40%)
Apr 27, 2016 1739 1756 1721 1739 0 -3.10(-0.18%)
Apr 26, 2016 1732 1749 1720 1743 0 +22.12(+1.29%)
Apr 25, 2016 1726 1735 1712 1720 0 -12.76(-0.74%)
Apr 22, 2016 1735 1749 1717 1733 0 +2.18(+0.13%)
Apr 21, 2016 1746 1760 1725 1731 0 -13.28(-0.76%)
Apr 20, 2016 1741 1756 1727 1744 0 +5.17(+0.30%)
Apr 19, 2016 1707 1745 1699 1739 0 +45.08(+2.66%)
Apr 18, 2016 1674 1701 1669 1694 0 +9.69(+0.58%)
Apr 15, 2016 1675 1692 1665 1684 0 +6.05(+0.36%)
Apr 14, 2016 1683 1688 1664 1678 0 -0.41(-0.02%)
Apr 13, 2016 1668 1687 1653 1679 0 +20.40(+1.23%)
Apr 12, 2016 1636 1667 1628 1658 0 +30.60(+1.88%)
Apr 11, 2016 1628 1645 1620 1628 0 +3.73(+0.23%)
Apr 08, 2016 1630 1644 1616 1624 0 +7.75(+0.48%)
Apr 07, 2016 1629 1639 1607 1616 0 -25.44(-1.55%)
Apr 06, 2016 1631 1646 1611 1642 0 +16.89(+1.04%)
Apr 05, 2016 1627 1643 1612 1625 0 -16.62(-1.01%)
Apr 04, 2016 1650 1662 1633 1641 0 -13.41(-0.81%)
Apr 01, 2016 1628 1659 1614 1655 0 +15.23(+0.93%)
Mar 31, 2016 1650 1657 1635 1640 0 -9.31(-0.56%)
Mar 30, 2016 1637 1662 1625 1649 0 +22.90(+1.41%)
Mar 29, 2016 1606 1631 1596 1626 0 +16.87(+1.05%)
Mar 28, 2016 1609 1618 1599 1609 0 +6.52(+0.41%)
Mar 24, 2016 1603 1603 1603 1603 0 -13.59(-0.84%)
Mar 23, 2016 1623 1633 1605 1616 0 -9.22(-0.57%)
Mar 22, 2016 1619 1634 1606 1625 0 -0.76(-0.05%)
Mar 21, 2016 1624 1637 1613 1626 0 +5.08(+0.31%)
Mar 18, 2016 1630 1643 1613 1621 0 -3.53(-0.22%)
Mar 17, 2016 1585 1632 1581 1625 0 +43.83(+2.77%)
Mar 16, 2016 1558 1587 1550 1581 0 +15.55(+0.99%)
Mar 15, 2016 1560 1572 1550 1565 0 -8.81(-0.56%)
Mar 14, 2016 1580 1593 1560 1574 0 -15.59(-0.98%)
Mar 11, 2016 1578 1604 1570 1590 0 +25.76(+1.65%)
Mar 10, 2016 1560 1581 1544 1564 0 +12.34(+0.80%)
Mar 09, 2016 1544 1561 1530 1552 0 +9.63(+0.62%)
Mar 08, 2016 1547 1568 1522 1542 0 -19.40(-1.24%)
Mar 07, 2016 1549 1578 1535 1561 0 +12.25(+0.79%)
Mar 04, 2016 1522 1569 1516 1549 0 +28.32(+1.86%)
Mar 03, 2016 1500 1528 1485 1521 0 +13.12(+0.87%)
Mar 02, 2016 1504 1525 1488 1508 0 -1.76(-0.12%)
Mar 01, 2016 1477 1518 1470 1509 0 +51.78(+3.55%)
Feb 29, 2016 1467 1488 1451 1458 0 -9.09(-0.62%)
Feb 26, 2016 1464 1482 1450 1467 0 +14.97(+1.03%)
Feb 25, 2016 1448 1461 1425 1452 0 +2.65(+0.18%)
Feb 24, 2016 1417 1454 1409 1449 0 +15.09(+1.05%)
Feb 23, 2016 1454 1461 1423 1434 0 -30.98(-2.11%)
Feb 22, 2016 1465 1482 1452 1465 0 +19.83(+1.37%)
Feb 19, 2016 1453 1460 1430 1445 0 -13.52(-0.93%)
Feb 18, 2016 1456 1474 1440 1459 0 +6.78(+0.47%)
Feb 17, 2016 1445 1469 1436 1452 0 +18.04(+1.26%)
Feb 16, 2016 1434 1448 1412 1434 0 +18.25(+1.29%)
Feb 12, 2016 1416 1416 1416 1416 0 +36.14(+2.62%)
Feb 11, 2016 1371 1406 1356 1379 0 -42.27(-2.97%)
Feb 10, 2016 1432 1453 1413 1422 0 -4.75(-0.33%)
Feb 09, 2016 1402 1438 1395 1426 0 +11.68(+0.83%)
Feb 08, 2016 1438 1446 1391 1415 0 -37.92(-2.61%)
Feb 05, 2016 1459 1473 1431 1453 0 -9.07(-0.62%)
Feb 04, 2016 1442 1486 1433 1462 0 +24.41(+1.70%)
Feb 03, 2016 1395 1440 1375 1437 0 +53.99(+3.90%)
Feb 02, 2016 1394 1409 1376 1383 0 -38.10(-2.68%)
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.