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 (%)
Jan 31, 2020 2220 2238 2177 2201 0 -40.02(-1.79%)
Jan 30, 2020 2231 2256 2197 2241 0 -18.31(-0.81%)
Jan 29, 2020 2274 2296 2246 2259 0 -9.20(-0.41%)
Jan 28, 2020 2249 2286 2235 2268 0 +34.84(+1.56%)
Jan 27, 2020 2241 2266 2216 2234 0 -65.75(-2.86%)
Jan 24, 2020 2333 2341 2283 2299 0 -28.14(-1.21%)
Jan 23, 2020 2308 2345 2268 2327 0 +9.30(+0.40%)
Jan 22, 2020 2328 2346 2298 2318 0 -9.04(-0.39%)
Jan 21, 2020 2337 2353 2310 2327 0 -27.17(-1.15%)
Jan 17, 2020 2372 2385 2333 2354 0 +1.06(+0.05%)
Jan 16, 2020 2336 2371 2315 2353 0 +23.16(+0.99%)
Jan 15, 2020 2324 2352 2296 2330 0 +8.58(+0.37%)
Jan 14, 2020 2287 2341 2274 2322 0 +40.47(+1.77%)
Jan 13, 2020 2224 2288 2211 2281 0 +69.22(+3.13%)
Jan 10, 2020 2212 2238 2194 2212 0 +5.69(+0.26%)
Jan 09, 2020 2208 2232 2174 2206 0 -2.54(-0.11%)
Jan 08, 2020 2193 2228 2176 2209 0 -9.58(-0.43%)
Jan 07, 2020 2207 2249 2197 2218 0 +2.56(+0.12%)
Jan 06, 2020 2212 2235 2186 2216 0 -0.89(-0.04%)
Jan 03, 2020 2226 2247 2208 2217 0 -36.28(-1.61%)
Jan 02, 2020 2268 2282 2228 2253 0 -2.35(-0.10%)
Dec 31, 2019 2226 2269 2219 2255 0 +23.29(+1.04%)
Dec 30, 2019 2248 2260 2224 2232 0 -10.68(-0.48%)
Dec 27, 2019 2267 2283 2233 2243 0 -25.42(-1.12%)
Dec 26, 2019 2248 2274 2235 2268 0 +12.34(+0.55%)
Dec 24, 2019 2257 2273 2244 2256 0 +5.34(+0.24%)
Dec 23, 2019 2223 2261 2196 2250 0 +26.14(+1.18%)
Dec 20, 2019 2233 2261 2204 2224 0 +3.75(+0.17%)
Dec 19, 2019 2206 2245 2184 2220 0 +16.72(+0.76%)
Dec 18, 2019 2191 2220 2167 2204 0 +11.47(+0.52%)
Dec 17, 2019 2161 2204 2150 2192 0 +31.13(+1.44%)
Dec 16, 2019 2200 2216 2154 2161 0 -48.41(-2.19%)
Dec 13, 2019 2236 2254 2200 2210 0 -13.93(-0.63%)
Dec 12, 2019 2172 2235 2161 2224 0 +50.97(+2.35%)
Dec 11, 2019 2153 2186 2144 2173 0 +26.03(+1.21%)
Dec 10, 2019 2145 2172 2127 2147 0 -3.26(-0.15%)
Dec 09, 2019 2168 2192 2126 2150 0 -19.99(-0.92%)
Dec 06, 2019 2163 2184 2147 2170 0 +21.83(+1.02%)
Dec 05, 2019 2135 2165 2119 2148 0 +14.41(+0.68%)
Dec 04, 2019 2148 2178 2126 2134 0 -0.18(-0.01%)
Dec 03, 2019 2115 2146 2091 2134 0 -12.35(-0.58%)
Dec 02, 2019 2172 2191 2140 2146 0 -13.14(-0.61%)
Nov 29, 2019 2171 2182 2145 2159 0 -20.55(-0.94%)
Nov 27, 2019 2172 2197 2146 2180 0 +11.07(+0.51%)
Nov 26, 2019 2176 2189 2142 2169 0 -11.74(-0.54%)
Nov 25, 2019 2163 2197 2152 2180 0 +25.12(+1.17%)
Nov 22, 2019 2154 2182 2133 2155 0 +12.59(+0.59%)
Nov 21, 2019 2130 2167 2110 2143 0 -2.63(-0.12%)
Nov 20, 2019 2159 2180 2129 2145 0 -34.27(-1.57%)
Nov 19, 2019 2186 2204 2152 2180 0 +0.88(+0.04%)
Nov 18, 2019 2172 2197 2147 2179 0 +7.41(+0.34%)
Nov 15, 2019 2184 2204 2162 2171 0 +18.47(+0.86%)
Nov 14, 2019 2134 2169 2123 2153 0 +5.76(+0.27%)
Nov 13, 2019 2127 2167 2101 2147 0 -16.96(-0.78%)
Nov 12, 2019 2180 2207 2146 2164 0 -50.86(-2.30%)
Nov 11, 2019 2194 2230 2173 2215 0 -7.12(-0.32%)
Nov 08, 2019 2244 2260 2194 2222 0 -36.27(-1.61%)
Nov 07, 2019 2232 2277 2214 2258 0 +52.19(+2.37%)
Nov 06, 2019 2227 2245 2189 2206 0 -25.36(-1.14%)
Nov 05, 2019 2212 2270 2175 2231 0 +36.34(+1.66%)
Nov 04, 2019 2178 2218 2159 2195 0 +43.47(+2.02%)
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.