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 (%)
Aug 31, 2011 1846 1870 1817 1844 0 +15.11(+0.83%)
Aug 30, 2011 1805 1844 1790 1829 0 +10.81(+0.59%)
Aug 29, 2011 1779 1824 1776 1818 0 +62.93(+3.59%)
Aug 26, 2011 1700 1760 1669 1755 0 +43.75(+2.56%)
Aug 25, 2011 1735 1749 1694 1712 0 -14.83(-0.86%)
Aug 24, 2011 1705 1741 1687 1726 0 +14.62(+0.85%)
Aug 23, 2011 1666 1717 1653 1712 0 +61.34(+3.72%)
Aug 22, 2011 1692 1701 1641 1650 0 -7.01(-0.42%)
Aug 19, 2011 1667 1714 1643 1657 0 -42.22(-2.48%)
Aug 18, 2011 1739 1754 1677 1700 0 -95.74(-5.33%)
Aug 17, 2011 1812 1831 1783 1795 0 -1.24(-0.07%)
Aug 16, 2011 1810 1828 1771 1797 0 -42.79(-2.33%)
Aug 15, 2011 1826 1848 1808 1839 0 +36.69(+2.04%)
Aug 12, 2011 1790 1823 1765 1803 0 +29.30(+1.65%)
Aug 11, 2011 1674 1800 1669 1773 0 +106.83(+6.41%)
Aug 10, 2011 1689 1733 1652 1667 0 -54.32(-3.16%)
Aug 09, 2011 1677 1726 1596 1721 0 +119.39(+7.45%)
Aug 08, 2011 1676 1703 1587 1602 0 -137.97(-7.93%)
Aug 05, 2011 1789 1807 1685 1739 0 -29.52(-1.67%)
Aug 04, 2011 1869 1880 1763 1769 0 -140.62(-7.36%)
Aug 03, 2011 1916 1933 1855 1910 0 -7.31(-0.38%)
Aug 02, 2011 1967 1989 1913 1917 0 -65.87(-3.32%)
Aug 01, 2011 2012 2020 1959 1983 0 +3.25(+0.16%)
Jul 29, 2011 1950 1996 1935 1980 0 +4.38(+0.22%)
Jul 28, 2011 1975 2000 1960 1975 0 +2.22(+0.11%)
Jul 27, 2011 2007 2018 1968 1973 0 -40.55(-2.01%)
Jul 26, 2011 2035 2043 2004 2014 0 -23.23(-1.14%)
Jul 25, 2011 2031 2058 2017 2037 0 -11.66(-0.57%)
Jul 22, 2011 2073 2078 2043 2048 0 -20.88(-1.01%)
Jul 21, 2011 2051 2076 2041 2069 0 +24.68(+1.21%)
Jul 20, 2011 2055 2067 2031 2045 0 +21.87(+1.08%)
Jul 19, 2011 2004 2041 2002 2023 0 +33.58(+1.69%)
Jul 18, 2011 2001 2010 1970 1989 0 -18.60(-0.93%)
Jul 15, 2011 1999 2014 1985 2008 0 +17.64(+0.89%)
Jul 14, 2011 2016 2029 1977 1990 0 -22.99(-1.14%)
Jul 13, 2011 2002 2033 1993 2013 0 +23.23(+1.17%)
Jul 12, 2011 1994 2016 1982 1990 0 -17.45(-0.87%)
Jul 11, 2011 2012 2034 1992 2007 0 -39.68(-1.94%)
Jul 08, 2011 2022 2055 2006 2047 0 -2.50(-0.12%)
Jul 07, 2011 2036 2069 2026 2049 0 +29.68(+1.47%)
Jul 06, 2011 2001 2026 1990 2020 0 +16.06(+0.80%)
Jul 05, 2011 1998 2022 1986 2004 0 +3.78(+0.19%)
Jul 01, 2011 2000 2000 2000 0 +22.96(+1.16%)
Jun 30, 2011 1957 1983 1947 1977 0 +17.04(+0.87%)
Jun 29, 2011 1941 1969 1927 1960 0 +25.92(+1.34%)
Jun 28, 2011 1903 1939 1896 1934 0 +35.56(+1.87%)
Jun 27, 2011 1886 1908 1869 1898 0 +13.60(+0.72%)
Jun 24, 2011 1892 1901 1870 1885 0 -3.55(-0.19%)
Jun 23, 2011 1861 1894 1832 1888 0 +1.65(+0.09%)
Jun 22, 2011 1884 1912 1875 1887 0 -8.95(-0.47%)
Jun 21, 2011 1859 1901 1855 1896 0 +48.45(+2.62%)
Jun 20, 2011 1841 1855 1838 1847 0 +17.62(+0.96%)
Jun 17, 2011 1839 1858 1816 1830 0 +2.53(+0.14%)
Jun 16, 2011 1852 1865 1793 1827 0 -23.81(-1.29%)
Jun 15, 2011 1866 1887 1842 1851 0 -34.83(-1.85%)
Jun 14, 2011 1879 1906 1869 1886 0 +26.63(+1.43%)
Jun 13, 2011 1862 1888 1848 1859 0 +1.97(+0.11%)
Jun 10, 2011 1872 1884 1847 1857 0 -20.15(-1.07%)
Jun 09, 2011 1853 1892 1846 1877 0 +31.51(+1.71%)
Jun 08, 2011 1854 1867 1834 1846 0 -17.54(-0.94%)
Jun 07, 2011 1859 1882 1848 1863 0 +11.60(+0.63%)
Jun 06, 2011 1869 1886 1844 1852 0 -22.39(-1.19%)
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.