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 30, 2010 1374 1397 1359 1363 0 -16.55(-1.20%)
Apr 29, 2010 1363 1400 1358 1380 0 +21.25(+1.56%)
Apr 28, 2010 1346 1381 1329 1358 0 -8.05(-0.59%)
Apr 27, 2010 1386 1406 1365 1366 0 -38.23(-2.72%)
Apr 26, 2010 1400 1420 1400 1405 0 -4.36(-0.31%)
Apr 23, 2010 1388 1413 1387 1409 0 +13.29(+0.95%)
Apr 22, 2010 1366 1399 1363 1396 0 +12.02(+0.87%)
Apr 21, 2010 1379 1399 1374 1384 0 -8.34(-0.60%)
Apr 20, 2010 1373 1397 1371 1392 0 +16.53(+1.20%)
Apr 19, 2010 1364 1386 1351 1375 0 -8.47(-0.61%)
Apr 16, 2010 1395 1412 1376 1384 0 -26.30(-1.86%)
Apr 15, 2010 1387 1420 1389 1410 0 +9.26(+0.66%)
Apr 14, 2010 1385 1412 1381 1401 0 +10.52(+0.76%)
Apr 13, 2010 1392 1409 1380 1390 0 -17.88(-1.27%)
Apr 12, 2010 1387 1419 1388 1408 0 -1.81(-0.13%)
Apr 09, 2010 1392 1416 1396 1410 0 +8.69(+0.62%)
Apr 08, 2010 1382 1406 1386 1401 0 +2.76(+0.20%)
Apr 07, 2010 1400 1413 1382 1399 0 -3.31(-0.24%)
Apr 06, 2010 1372 1409 1378 1402 0 +10.61(+0.76%)
Apr 05, 2010 1359 1396 1365 1391 0 +21.42(+1.56%)
Apr 01, 2010 1370 1370 1370 0 +20.74(+1.54%)
Mar 31, 2010 1346 1364 1342 1349 0 -1.45(-0.11%)
Mar 30, 2010 1347 1359 1337 1351 0 +8.60(+0.64%)
Mar 29, 2010 1335 1351 1323 1342 0 +9.79(+0.73%)
Mar 26, 2010 1323 1349 1322 1332 0 +1.37(+0.10%)
Mar 25, 2010 1341 1362 1329 1331 0 -16.64(-1.23%)
Mar 24, 2010 1338 1360 1337 1348 0 -10.56(-0.78%)
Mar 23, 2010 1335 1361 1337 1358 0 +10.89(+0.81%)
Mar 22, 2010 1317 1351 1319 1347 0 +10.06(+0.75%)
Mar 19, 2010 1342 1369 1329 1337 0 -13.66(-1.01%)
Mar 18, 2010 1348 1362 1341 1351 0 -0.73(-0.05%)
Mar 17, 2010 1326 1357 1333 1352 0 +16.65(+1.25%)
Mar 16, 2010 1310 1339 1316 1335 0 +15.01(+1.14%)
Mar 15, 2010 1301 1323 1311 1320 0 -2.55(-0.19%)
Mar 12, 2010 1312 1334 1312 1322 0 +6.27(+0.48%)
Mar 11, 2010 1294 1319 1292 1316 0 +1.64(+0.12%)
Mar 10, 2010 1300 1326 1300 1315 0 +0.29(+0.02%)
Mar 09, 2010 1302 1323 1303 1314 0 -2.86(-0.22%)
Mar 08, 2010 1316 1332 1310 1317 0 +4.00(+0.30%)
Mar 05, 2010 1285 1318 1289 1313 0 +27.25(+2.12%)
Mar 04, 2010 1267 1295 1274 1286 0 +5.69(+0.44%)
Mar 03, 2010 1274 1301 1275 1280 0 -4.87(-0.38%)
Mar 02, 2010 1267 1294 1271 1285 0 +15.66(+1.23%)
Mar 01, 2010 1237 1274 1241 1269 0 +25.49(+2.05%)
Feb 26, 2010 1230 1255 1230 1244 0 +2.96(+0.24%)
Feb 25, 2010 1217 1246 1214 1241 0 -7.78(-0.62%)
Feb 24, 2010 1235 1262 1238 1249 0 +4.92(+0.40%)
Feb 23, 2010 1249 1269 1239 1244 0 -22.34(-1.76%)
Feb 22, 2010 1257 1281 1256 1266 0 -0.68(-0.05%)
Feb 19, 2010 1247 1276 1251 1267 0 +2.37(+0.19%)
Feb 18, 2010 1242 1274 1249 1264 0 +2.30(+0.18%)
Feb 17, 2010 1249 1275 1248 1262 0 +5.41(+0.43%)
Feb 16, 2010 1234 1260 1237 1257 0 +21.30(+1.72%)
Feb 12, 2010 1235 1235 1235 0 +9.22(+0.75%)
Feb 11, 2010 1190 1231 1199 1226 0 +24.40(+2.03%)
Feb 10, 2010 1189 1218 1188 1202 0 +0.64(+0.05%)
Feb 09, 2010 1182 1213 1177 1201 0 +22.77(+1.93%)
Feb 08, 2010 1175 1209 1169 1178 0 -8.42(-0.71%)
Feb 05, 2010 1186 1209 1160 1187 0 -9.46(-0.79%)
Feb 04, 2010 1212 1236 1193 1196 0 -43.75(-3.53%)
Feb 03, 2010 1232 1260 1229 1240 0 -8.72(-0.70%)
Feb 02, 2010 1227 1257 1227 1249 0 +15.92(+1.29%)
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.