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 (%)
Sep 27, 2013 1790 1799 1773 1781 0 -15.43(-0.86%)
Sep 26, 2013 1792 1810 1782 1796 0 +11.54(+0.65%)
Sep 25, 2013 1795 1802 1776 1784 0 -7.65(-0.43%)
Sep 24, 2013 1796 1808 1780 1792 0 -6.63(-0.37%)
Sep 23, 2013 1800 1817 1784 1799 0 -9.40(-0.52%)
Sep 20, 2013 1821 1835 1801 1808 0 -12.43(-0.68%)
Sep 19, 2013 1825 1846 1805 1821 0 -1.70(-0.09%)
Sep 18, 2013 1795 1826 1780 1822 0 +31.29(+1.75%)
Sep 17, 2013 1802 1810 1780 1791 0 -2.55(-0.14%)
Sep 16, 2013 1802 1814 1774 1794 0 +10.17(+0.57%)
Sep 13, 2013 1772 1792 1763 1783 0 +12.28(+0.69%)
Sep 12, 2013 1784 1791 1764 1771 0 -17.29(-0.97%)
Sep 11, 2013 1774 1798 1761 1788 0 +10.87(+0.61%)
Sep 10, 2013 1771 1795 1764 1777 0 +17.47(+0.99%)
Sep 09, 2013 1728 1764 1725 1760 0 +35.09(+2.03%)
Sep 06, 2013 1730 1745 1713 1725 0 +0.63(+0.04%)
Sep 05, 2013 1716 1735 1707 1724 0 +7.77(+0.45%)
Sep 04, 2013 1703 1722 1693 1717 0 +13.94(+0.82%)
Sep 03, 2013 1714 1724 1691 1703 0 +7.87(+0.46%)
Aug 30, 2013 1695 1695 1695 0 +2.14(+0.13%)
Aug 29, 2013 1685 1704 1679 1693 0 +7.65(+0.45%)
Aug 28, 2013 1689 1695 1676 1685 0 -18.76(-1.10%)
Aug 27, 2013 1716 1726 1696 1704 0 -25.81(-1.49%)
Aug 26, 2013 1737 1753 1724 1729 0 -3.36(-0.19%)
Aug 23, 2013 1727 1738 1715 1733 0 +6.56(+0.38%)
Aug 22, 2013 1715 1737 1707 1726 0 +13.40(+0.78%)
Aug 21, 2013 1724 1737 1706 1713 0 -12.44(-0.72%)
Aug 20, 2013 1718 1736 1708 1725 0 +4.05(+0.24%)
Aug 19, 2013 1730 1741 1714 1721 0 -14.96(-0.86%)
Aug 16, 2013 1738 1747 1726 1736 0 -4.58(-0.26%)
Aug 15, 2013 1743 1750 1726 1741 0 -14.59(-0.83%)
Aug 14, 2013 1766 1775 1748 1755 0 -11.12(-0.63%)
Aug 13, 2013 1768 1780 1754 1767 0 +3.39(+0.19%)
Aug 12, 2013 1756 1774 1747 1763 0 -1.06(-0.06%)
Aug 09, 2013 1757 1780 1746 1764 0 +5.75(+0.33%)
Aug 08, 2013 1752 1772 1745 1758 0 +16.46(+0.94%)
Aug 07, 2013 1742 1757 1731 1742 0 -6.82(-0.39%)
Aug 06, 2013 1751 1768 1725 1749 0 -1.25(-0.07%)
Aug 05, 2013 1752 1766 1734 1750 0 -6.71(-0.38%)
Aug 02, 2013 1736 1765 1720 1757 0 +10.21(+0.58%)
Aug 01, 2013 1741 1765 1724 1747 0 +20.43(+1.18%)
Jul 31, 2013 1735 1757 1703 1726 0 -9.77(-0.56%)
Jul 30, 2013 1724 1751 1705 1736 0 -21.45(-1.22%)
Jul 29, 2013 1744 1768 1732 1757 0 +9.78(+0.56%)
Jul 26, 2013 1745 1760 1728 1748 0 -7.34(-0.42%)
Jul 25, 2013 1738 1762 1729 1755 0 +11.38(+0.65%)
Jul 24, 2013 1751 1764 1731 1744 0 -4.07(-0.23%)
Jul 23, 2013 1750 1762 1741 1748 0 +0.01(+0.00%)
Jul 22, 2013 1747 1755 1739 1748 0 -0.91(-0.05%)
Jul 19, 2013 1742 1755 1728 1748 0 +4.01(+0.23%)
Jul 18, 2013 1742 1754 1730 1744 0 +1.79(+0.10%)
Jul 17, 2013 1750 1761 1733 1743 0 +0.75(+0.04%)
Jul 16, 2013 1750 1758 1727 1742 0 -4.66(-0.27%)
Jul 15, 2013 1749 1759 1739 1747 0 -2.25(-0.13%)
Jul 12, 2013 1754 1762 1740 1749 0 -7.21(-0.41%)
Jul 11, 2013 1770 1777 1747 1756 0 +8.28(+0.47%)
Jul 10, 2013 1758 1765 1733 1748 0 -10.05(-0.57%)
Jul 09, 2013 1753 1766 1740 1758 0 +18.46(+1.06%)
Jul 08, 2013 1739 1751 1728 1739 0 +7.23(+0.42%)
Jul 05, 2013 1728 1740 1713 1732 0 +17.17(+1.00%)
Jul 03, 2013 1715 1715 1715 0 -2.55(-0.15%)
Jul 02, 2013 1731 1742 1705 1718 0 -12.30(-0.71%)
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.