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 (%)
Jul 31, 2009 1119 1169 1121 1152 0 +25.62(+2.27%)
Jul 30, 2009 1104 1138 1103 1126 0 +30.95(+2.83%)
Jul 29, 2009 1074 1112 1058 1095 0 -34.36(-3.04%)
Jul 28, 2009 1120 1141 1110 1130 0 -8.17(-0.72%)
Jul 27, 2009 1140 1147 1122 1138 0 +6.18(+0.55%)
Jul 25, 2009 1110 1136 1108 1132 0 -1.89(-0.17%)
Jul 24, 2009 1110 1137 1107 1134 0 +6.27(+0.56%)
Jul 23, 2009 1083 1140 1086 1127 0 +37.09(+3.40%)
Jul 22, 2009 1055 1101 1064 1090 0 +16.93(+1.58%)
Jul 21, 2009 1062 1090 1051 1073 0 +37.63(+3.63%)
Jun 26, 2009 1018 1042 1008 1036 0 +14.43(+1.41%)
Jun 25, 2009 1002 1026 998.92 1021 0 +24.50(+2.46%)
Jun 24, 2009 1005 1023 984.11 996.70 0 +0.49(+0.05%)
Jun 23, 2009 990.79 1013 972.23 996.21 0 +2.49(+0.25%)
Jun 22, 2009 1024 1031 991.44 993.71 0 -47.60(-4.57%)
Jun 19, 2009 1048 1063 1030 1041 0 -2.23(-0.21%)
Jun 18, 2009 1029 1056 1022 1044 0 +10.90(+1.06%)
Jun 17, 2009 1033 1053 1010 1033 0 -5.07(-0.49%)
Jun 16, 2009 1063 1077 1035 1038 0 -20.74(-1.96%)
Jun 15, 2009 1080 1084 1044 1058 0 -38.35(-3.50%)
Jun 12, 2009 1107 1114 1080 1097 0 -16.90(-1.52%)
Jun 11, 2009 1102 1129 1095 1114 0 +24.13(+2.21%)
Jun 10, 2009 1112 1118 1070 1090 0 -8.08(-0.74%)
Jun 09, 2009 1085 1106 1075 1098 0 +16.41(+1.52%)
Jun 08, 2009 1078 1092 1064 1081 0 -15.44(-1.41%)
Jun 05, 2009 1106 1118 1082 1097 0 -2.81(-0.26%)
Jun 04, 2009 1083 1107 1072 1099 0 +21.17(+1.96%)
Jun 03, 2009 1098 1103 1061 1078 0 -29.02(-2.62%)
Jun 02, 2009 1099 1117 1087 1107 0 +3.33(+0.30%)
Jun 01, 2009 1077 1115 1068 1104 0 +37.93(+3.56%)
May 29, 2009 1054 1072 1036 1066 0 +19.69(+1.88%)
May 28, 2009 1042 1055 1016 1046 0 +15.25(+1.48%)
May 27, 2009 1062 1073 1028 1031 0 -30.65(-2.89%)
May 26, 2009 1026 1069 1017 1062 0 +29.70(+2.88%)
May 25, 2009 1036 1049 1018 1032 0 +0.00(+0.00%)
May 22, 2009 1036 1049 1018 1032 0 +4.93(+0.48%)
May 21, 2009 1044 1050 1011 1027 0 -31.09(-2.94%)
May 20, 2009 1067 1096 1049 1058 0 +0.04(+0.00%)
May 19, 2009 1050 1072 1041 1058 0 +14.88(+1.43%)
May 18, 2009 1021 1047 1012 1043 0 +33.77(+3.35%)
May 15, 2009 1012 1032 997.58 1010 0 -6.73(-0.66%)
May 14, 2009 993.15 1025 985.63 1016 0 +22.19(+2.23%)
May 13, 2009 1024 1029 986.44 994.10 0 -42.10(-4.06%)
May 12, 2009 1041 1051 1014 1036 0 +5.05(+0.49%)
May 11, 2009 1030 1049 1010 1031 0 -15.26(-1.46%)
May 08, 2009 1047 1071 1026 1046 0 +15.97(+1.55%)
May 07, 2009 1079 1089 1022 1030 0 -30.95(-2.92%)
May 06, 2009 1059 1076 1044 1061 0 +9.68(+0.92%)
May 05, 2009 1076 1087 1037 1052 0 -31.75(-2.93%)
May 04, 2009 1073 1093 1045 1083 0 +46.97(+4.53%)
May 01, 2009 1045 1055 985.13 1036 0 -11.28(-1.08%)
Apr 30, 2009 1046 1076 1029 1048 0 +21.81(+2.13%)
Apr 29, 2009 1019 1045 1001 1026 0 +16.30(+1.61%)
Apr 28, 2009 1005 1028 987.66 1010 0 -12.35(-1.21%)
Apr 27, 2009 1024 1039 1006 1022 0 -19.32(-1.86%)
Apr 24, 2009 1012 1054 1007 1041 0 +37.44(+3.73%)
Apr 23, 2009 1003 1015 979.59 1004 0 +10.06(+1.01%)
Apr 22, 2009 967.50 1022 957.86 993.83 0 +9.67(+0.98%)
Apr 21, 2009 943.76 991.33 939.15 984.16 0 +35.14(+3.70%)
Apr 20, 2009 991.25 994.67 943.79 949.02 0 -54.76(-5.46%)
Apr 17, 2009 1014 1021 990.04 1004 0 -9.23(-0.91%)
Apr 16, 2009 1008 1026 989.66 1013 0 +11.79(+1.18%)
Apr 15, 2009 981.23 1006 967.53 1001 0 +15.22(+1.54%)
Apr 14, 2009 988.63 1006 973.10 986.00 0 -4.80(-0.48%)
Apr 13, 2009 980.67 1001 961.08 990.80 0 +3.66(+0.37%)
Apr 10, 2009 977.44 1001 965.47 987.14 0 +0.00(+0.00%)
Apr 09, 2009 977.44 1001 965.47 987.14 0 +35.05(+3.68%)
Apr 08, 2009 934.61 961.05 923.64 952.10 0 +19.77(+2.12%)
Apr 07, 2009 950.05 959.75 923.97 932.32 0 -35.59(-3.68%)
Apr 06, 2009 967.18 975.04 945.68 967.91 0 -8.08(-0.83%)
Apr 03, 2009 949.55 981.60 941.33 975.99 0 +24.59(+2.58%)
Apr 02, 2009 965.55 985.32 936.67 951.40 0 +16.54(+1.77%)
Apr 01, 2009 893.26 941.90 881.33 934.86 0 +34.60(+3.84%)
Mar 31, 2009 901.35 918.69 881.00 900.26 0 +15.39(+1.74%)
Mar 30, 2009 896.17 902.22 866.10 884.87 0 -31.78(-3.47%)
Mar 27, 2009 929.24 941.46 905.59 916.65 0 -24.60(-2.61%)
Mar 26, 2009 921.66 945.39 910.69 941.25 0 +26.63(+2.91%)
Mar 25, 2009 905.84 930.05 884.35 914.61 0 +19.11(+2.13%)
Mar 24, 2009 893.87 913.33 876.59 895.50 0 -8.72(-0.96%)
Mar 23, 2009 883.14 905.31 880.10 904.22 0 +54.77(+6.45%)
Mar 20, 2009 865.00 876.39 837.00 849.44 0 -18.33(-2.11%)
Mar 19, 2009 878.30 890.50 857.75 867.78 0 +2.83(+0.33%)
Mar 18, 2009 850.25 872.20 831.38 864.95 0 +9.81(+1.15%)
Mar 17, 2009 831.79 857.92 814.54 855.14 0 +26.22(+3.16%)
Mar 16, 2009 845.61 862.05 822.65 828.92 0 -8.68(-1.04%)
Mar 13, 2009 828.47 847.47 813.93 837.61 0 +14.83(+1.80%)
Mar 12, 2009 790.29 828.89 774.51 822.77 0 +27.87(+3.51%)
Mar 11, 2009 783.74 809.49 771.00 794.90 0 +19.18(+2.47%)
Mar 10, 2009 741.20 780.55 733.06 775.73 0 +49.97(+6.89%)
Mar 09, 2009 724.24 751.18 710.56 725.75 0 -15.17(-2.05%)
Mar 06, 2009 745.80 763.01 717.89 740.92 0 +0.30(+0.04%)
Mar 05, 2009 759.62 771.88 729.42 740.62 0 -39.65(-5.08%)
Mar 04, 2009 779.44 799.55 761.95 780.27 0 +19.98(+2.63%)
Mar 03, 2009 766.78 787.40 744.80 760.29 0 +1.58(+0.21%)
Mar 02, 2009 785.89 798.35 752.01 758.70 0 -44.26(-5.51%)
Feb 27, 2009 801.99 828.40 785.82 802.96 0 -10.86(-1.33%)
Feb 26, 2009 834.91 858.30 810.38 813.82 0 -13.16(-1.59%)
Feb 25, 2009 849.35 857.22 816.96 826.98 0 -23.54(-2.77%)
Feb 24, 2009 827.16 857.63 807.48 850.52 0 +33.59(+4.11%)
Feb 23, 2009 877.72 882.59 812.53 816.93 0 -42.24(-4.92%)
Feb 20, 2009 845.67 873.52 827.04 859.17 0 -3.29(-0.38%)
Feb 19, 2009 880.68 902.77 856.74 862.46 0 -12.66(-1.45%)
Feb 18, 2009 891.66 903.55 860.79 875.13 0 -6.53(-0.74%)
Feb 17, 2009 898.87 910.94 875.00 881.66 0 -46.21(-4.98%)
Feb 16, 2009 937.78 947.38 919.90 927.87 0 +0.00(+0.00%)
Feb 13, 2009 937.78 947.38 919.90 927.87 0 -5.91(-0.63%)
Feb 12, 2009 909.59 938.45 889.78 933.78 0 +6.85(+0.74%)
Feb 11, 2009 930.10 945.02 908.11 926.93 0 +4.25(+0.46%)
Feb 10, 2009 950.17 966.27 914.18 922.68 0 -35.95(-3.75%)
Feb 09, 2009 951.94 972.07 941.95 958.63 0 +5.84(+0.61%)
Feb 06, 2009 923.47 961.89 912.82 952.79 0 +29.86(+3.23%)
Feb 05, 2009 881.11 930.53 871.89 922.93 0 +36.88(+4.16%)
Feb 04, 2009 867.38 902.06 862.04 886.06 0 +28.66(+3.34%)
Feb 03, 2009 857.82 869.80 837.01 857.40 0 +8.56(+1.01%)
Feb 02, 2009 837.40 862.54 826.03 848.84 0 -5.66(-0.66%)
Jan 30, 2009 876.88 884.10 844.15 854.50 0 -17.84(-2.04%)
Jan 29, 2009 864.80 895.69 850.52 872.34 0 -23.32(-2.60%)
Jan 28, 2009 872.88 916.34 864.68 895.66 0 +43.82(+5.14%)
Jan 27, 2009 854.57 873.04 835.47 851.84 0 +0.27(+0.03%)
Jan 26, 2009 850.88 882.65 837.30 851.57 0 +0.53(+0.06%)
Jan 23, 2009 830.02 863.60 811.56 851.04 0 +1.09(+0.13%)
Jan 22, 2009 844.54 868.20 829.05 849.96 0 -17.29(-1.99%)
Jan 21, 2009 842.44 873.81 817.83 867.24 0 +36.40(+4.38%)
Jan 20, 2009 871.00 886.48 827.11 830.85 0 -52.48(-5.94%)
Jan 19, 2009 885.23 898.94 854.71 883.33 0 +0.00(+0.00%)
Jan 16, 2009 885.23 898.94 854.71 883.33 0 +12.46(+1.43%)
Jan 15, 2009 854.48 878.56 827.33 870.86 0 +15.62(+1.83%)
Jan 14, 2009 864.39 877.68 841.22 855.25 0 -26.78(-3.04%)
Jan 13, 2009 868.61 891.62 854.42 882.03 0 +6.86(+0.78%)
Jan 12, 2009 903.74 908.12 864.14 875.17 0 -32.82(-3.61%)
Jan 09, 2009 934.96 941.79 895.93 907.99 0 -20.81(-2.24%)
Jan 08, 2009 906.09 938.87 894.33 928.80 0 +16.21(+1.78%)
Jan 07, 2009 943.46 953.41 903.90 912.59 0 -46.06(-4.80%)
Jan 06, 2009 931.66 973.90 926.34 958.65 0 +36.56(+3.96%)
Jan 05, 2009 903.49 936.98 883.12 922.09 0 +9.23(+1.01%)
Jan 02, 2009 878.28 921.52 856.99 912.86 0 +41.98(+4.82%)
Jan 01, 2009 851.95 885.42 837.80 870.88 0 +0.00(+0.00%)
Dec 31, 2008 851.95 885.42 837.80 870.88 0 +9.95(+1.16%)
Dec 30, 2008 830.20 871.27 817.02 860.93 0 +35.12(+4.25%)
Dec 29, 2008 828.94 843.35 798.50 825.81 0 -1.34(-0.16%)
Dec 26, 2008 821.28 834.75 805.01 827.15 0 +9.98(+1.22%)
Dec 25, 2008 826.10 831.22 799.64 817.17 0 +0.00(+0.00%)
Dec 24, 2008 826.10 831.22 799.64 817.17 0 -4.35(-0.53%)
Dec 23, 2008 842.25 852.12 810.78 821.51 0 -6.30(-0.76%)
Dec 22, 2008 855.50 861.11 808.86 827.82 0 -27.74(-3.24%)
Dec 19, 2008 860.73 891.89 841.11 855.56 0 +2.84(+0.33%)
Dec 18, 2008 880.12 895.54 841.86 852.72 0 -22.75(-2.60%)
Dec 17, 2008 858.58 889.46 851.92 875.46 0 +2.48(+0.28%)
Dec 16, 2008 835.95 879.29 824.67 872.98 0 +48.85(+5.93%)
Dec 15, 2008 853.91 865.21 807.07 824.13 0 -22.98(-2.71%)
Dec 12, 2008 808.80 854.28 787.25 847.11 0 +19.77(+2.39%)
Dec 11, 2008 862.66 885.43 813.10 827.34 0 -38.09(-4.40%)
Dec 10, 2008 844.52 882.25 833.95 865.43 0 +26.96(+3.22%)
Dec 09, 2008 855.02 880.56 824.84 838.47 0 -37.21(-4.25%)
Dec 08, 2008 847.13 891.07 831.29 875.68 0 +59.48(+7.29%)
Dec 05, 2008 764.34 823.53 734.91 816.20 0 +43.91(+5.69%)
Dec 04, 2008 792.72 807.86 756.84 772.29 0 -42.40(-5.20%)
Dec 03, 2008 786.97 826.15 770.96 814.69 0 +6.00(+0.74%)
Dec 02, 2008 792.71 828.04 767.58 808.69 0 +43.13(+5.63%)
Dec 01, 2008 855.39 864.87 762.76 765.55 0 -112.36(-12.80%)
Nov 28, 2008 872.72 889.59 841.23 877.91 0 +0.56(+0.06%)
Nov 27, 2008 816.75 880.69 797.02 877.35 0 +0.00(+0.00%)
Nov 26, 2008 816.75 880.69 797.02 877.35 0 +40.98(+4.90%)
Nov 25, 2008 827.19 855.23 795.95 836.37 0 +25.29(+3.12%)
Nov 24, 2008 785.88 837.36 760.49 811.08 0 +30.53(+3.91%)
Nov 21, 2008 722.53 790.56 699.05 780.55 0 +77.80(+11.07%)
Nov 20, 2008 766.52 796.02 690.07 702.75 0 -75.87(-9.74%)
Nov 19, 2008 845.61 864.48 773.96 778.63 0 -72.43(-8.51%)
Nov 18, 2008 863.38 880.24 820.16 851.06 0 -13.90(-1.61%)
Nov 17, 2008 877.41 911.36 857.11 864.96 0 -22.19(-2.50%)
Nov 14, 2008 919.14 943.41 879.86 887.15 0 -55.78(-5.92%)
Nov 13, 2008 870.82 945.96 825.73 942.94 0 +85.65(+9.99%)
Nov 12, 2008 909.45 920.21 852.11 857.29 0 -59.41(-6.48%)
Nov 11, 2008 943.24 964.25 891.15 916.69 0 -45.59(-4.74%)
Nov 10, 2008 1005 1019 946.07 962.28 0 -1.81(-0.19%)
Nov 07, 2008 941.18 977.99 922.56 964.09 0 +37.83(+4.08%)
Nov 06, 2008 970.14 994.46 920.71 926.26 0 -45.38(-4.67%)
Nov 05, 2008 1039 1056 967.16 971.65 0 -81.56(-7.74%)
Nov 04, 2008 1028 1071 1002 1053 0 +54.76(+5.48%)
Nov 03, 2008 1005 1041 974.82 998.45 0 -6.81(-0.68%)
Oct 31, 2008 979.79 1047 938.23 1005 0 +15.10(+1.52%)
Oct 30, 2008 983.80 1044 926.17 990.16 0 +48.95(+5.20%)
Oct 29, 2008 898.81 982.34 855.37 941.22 0 +44.32(+4.94%)
Oct 28, 2008 832.23 910.92 794.24 896.89 0 +91.35(+11.34%)
Oct 27, 2008 845.72 877.31 799.94 805.54 0 -52.69(-6.14%)
Oct 24, 2008 837.67 897.29 806.51 858.23 0 -48.37(-5.34%)
Oct 23, 2008 935.27 958.96 862.46 906.61 0 -20.23(-2.18%)
Oct 22, 2008 964.76 993.94 899.66 926.84 0 -85.02(-8.40%)
Oct 21, 2008 1063 1082 1001 1012 0 -64.97(-6.03%)
Oct 20, 2008 1010 1085 990.38 1077 0 +86.07(+8.69%)
Oct 17, 2008 959.88 1041 941.49 990.76 0 -1.29(-0.13%)
Oct 16, 2008 954.85 1003 898.87 992.05 0 +36.41(+3.81%)
Oct 15, 2008 1045 1062 948.60 955.64 0 -104.60(-9.87%)
Oct 14, 2008 1131 1164 1029 1060 0 -30.79(-2.82%)
Oct 13, 2008 992.65 1099 969.95 1091 0 +138.34(+14.52%)
Oct 10, 2008 934.89 1019 859.78 952.69 0 -18.02(-1.86%)
Oct 09, 2008 1041 1081 958.54 970.71 0 -46.37(-4.56%)
Oct 08, 2008 998.98 1078 963.45 1017 0 -14.69(-1.42%)
Oct 07, 2008 1109 1130 1022 1032 0 -61.82(-5.65%)
Oct 06, 2008 1126 1151 1016 1094 0 -52.57(-4.59%)
Oct 03, 2008 1156 1204 1125 1146 0 +12.65(+1.12%)
Oct 02, 2008 1181 1194 1120 1134 0 -57.23(-4.81%)
Oct 01, 2008 1209 1223 1173 1191 0 -29.02(-2.38%)
Sep 30, 2008 1200 1242 1169 1220 0 +62.10(+5.36%)
Sep 29, 2008 1232 1246 1115 1158 0 -95.06(-7.59%)
Sep 26, 2008 1276 1293 1230 1253 0 -52.56(-4.03%)
Sep 25, 2008 1304 1327 1278 1305 0 +6.34(+0.49%)
Sep 24, 2008 1302 1333 1279 1299 0 -11.38(-0.87%)
Sep 23, 2008 1348 1368 1297 1310 0 -41.72(-3.09%)
Sep 22, 2008 1411 1420 1339 1352 0 -52.70(-3.75%)
Sep 19, 2008 1378 1464 1288 1405 0 +104.09(+8.00%)
Sep 18, 2008 1306 1331 1224 1301 0 +9.10(+0.70%)
Sep 17, 2008 1344 1361 1275 1292 0 -84.50(-6.14%)
Sep 16, 2008 1339 1390 1303 1376 0 +21.13(+1.56%)
Sep 15, 2008 1376 1420 1340 1355 0 -74.12(-5.19%)
Sep 12, 2008 1389 1436 1374 1429 0 +43.90(+3.17%)
Sep 11, 2008 1342 1396 1325 1385 0 +24.91(+1.83%)
Sep 10, 2008 1359 1386 1331 1360 0 +12.62(+0.94%)
Sep 09, 2008 1399 1416 1343 1348 0 -57.19(-4.07%)
Sep 08, 2008 1449 1470 1382 1405 0 -20.55(-1.44%)
Sep 05, 2008 1404 1437 1369 1425 0 +9.47(+0.67%)
Sep 04, 2008 1454 1467 1399 1416 0 -49.71(-3.39%)
Sep 03, 2008 1479 1510 1443 1466 0 -24.34(-1.63%)
Sep 02, 2008 1524 1535 1476 1490 0 -39.73(-2.60%)
Sep 01, 2008 1541 1553 1517 1530 0 +0.00(+0.00%)
Aug 29, 2008 1541 1553 1517 1530 0 -13.09(-0.85%)
Aug 28, 2008 1536 1553 1521 1543 0 +13.44(+0.88%)
Aug 27, 2008 1515 1540 1505 1529 0 +11.47(+0.76%)
Aug 26, 2008 1512 1526 1499 1518 0 +7.64(+0.51%)
Aug 25, 2008 1529 1538 1499 1510 0 -24.85(-1.62%)
Aug 22, 2008 1535 1555 1515 1535 0 +6.43(+0.42%)
Aug 21, 2008 1515 1540 1503 1529 0 +4.06(+0.27%)
Aug 20, 2008 1504 1534 1493 1525 0 +17.51(+1.16%)
Aug 19, 2008 1502 1531 1485 1507 0 -10.99(-0.72%)
Aug 18, 2008 1530 1553 1504 1518 0 -9.78(-0.64%)
Aug 15, 2008 1539 1557 1506 1528 0 -16.87(-1.09%)
Aug 14, 2008 1539 1563 1517 1545 0 -7.65(-0.49%)
Aug 13, 2008 1522 1562 1505 1552 0 +24.03(+1.57%)
Aug 12, 2008 1522 1547 1509 1528 0 +5.51(+0.36%)
Aug 11, 2008 1538 1554 1495 1523 0 -17.48(-1.13%)
Aug 08, 2008 1523 1564 1502 1540 0 +11.38(+0.74%)
Aug 07, 2008 1548 1562 1517 1529 0 -24.83(-1.60%)
Aug 06, 2008 1523 1567 1511 1554 0 +26.18(+1.71%)
Aug 05, 2008 1516 1547 1495 1528 0 +18.92(+1.25%)
Aug 04, 2008 1552 1565 1496 1509 0 -45.99(-2.96%)
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.