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, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.51(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.82(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.61(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.38(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.29(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.82(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
Apr 01, 2015 1782 1795 1765 1784 0 +2.44(+0.14%)
Mar 31, 2015 1780 1793 1769 1781 0 -6.84(-0.38%)
Mar 30, 2015 1776 1798 1768 1788 0 +28.14(+1.60%)
Mar 27, 2015 1766 1779 1752 1760 0 -5.75(-0.33%)
Mar 26, 2015 1769 1782 1756 1766 0 -2.02(-0.11%)
Mar 25, 2015 1790 1802 1765 1768 0 -17.92(-1.00%)
Mar 24, 2015 1784 1807 1776 1786 0 -3.70(-0.21%)
Mar 23, 2015 1790 1806 1779 1789 0 +2.95(+0.17%)
Mar 20, 2015 1768 1807 1756 1786 0 +13.41(+0.76%)
Mar 19, 2015 1790 1800 1766 1773 0 -31.20(-1.73%)
Mar 18, 2015 1794 1833 1738 1804 0 +1.99(+0.11%)
Mar 17, 2015 1810 1816 1787 1802 0 -15.92(-0.88%)
Mar 16, 2015 1828 1834 1801 1818 0 +3.10(+0.17%)
Mar 13, 2015 1835 1840 1803 1815 0 -28.01(-1.52%)
Mar 12, 2015 1833 1852 1824 1843 0 +15.34(+0.84%)
Mar 11, 2015 1831 1849 1819 1828 0 -0.17(-0.01%)
Mar 10, 2015 1838 1850 1817 1828 0 -28.02(-1.51%)
Mar 09, 2015 1857 1870 1846 1856 0 +0.97(+0.05%)
Mar 06, 2015 1866 1880 1849 1855 0 -25.13(-1.34%)
Mar 05, 2015 1888 1893 1869 1880 0 -8.32(-0.44%)
Mar 04, 2015 1888 1899 1872 1888 0 -14.89(-0.78%)
Mar 03, 2015 1907 1911 1896 1903 0 -19.06(-0.99%)
Mar 02, 2015 1900 1926 1880 1922 0 +22.30(+1.17%)
Feb 27, 2015 1905 1915 1894 1900 0 +1.69(+0.09%)
Feb 26, 2015 1899 1910 1888 1898 0 -6.77(-0.36%)
Feb 25, 2015 1903 1914 1895 1905 0 +5.98(+0.31%)
Feb 24, 2015 1899 1909 1886 1899 0 +4.49(+0.24%)
Feb 23, 2015 1894 1907 1881 1894 0 -10.67(-0.56%)
Feb 20, 2015 1897 1912 1875 1905 0 +6.07(+0.32%)
Feb 19, 2015 1873 1907 1865 1899 0 +12.60(+0.67%)
Feb 18, 2015 1886 1900 1866 1886 0 -1.90(-0.10%)
Feb 17, 2015 1876 1898 1864 1888 0 +8.97(+0.48%)
Feb 13, 2015 1879 1879 1879 1879 0 +23.20(+1.25%)
Feb 12, 2015 1837 1866 1832 1856 0 +34.45(+1.89%)
Feb 11, 2015 1820 1835 1806 1822 0 -4.35(-0.24%)
Feb 10, 2015 1832 1840 1814 1826 0 -5.99(-0.33%)
Feb 09, 2015 1830 1845 1818 1832 0 -1.94(-0.11%)
Feb 06, 2015 1824 1846 1816 1834 0 +3.74(+0.20%)
Feb 05, 2015 1811 1835 1798 1830 0 +29.29(+1.63%)
Feb 04, 2015 1802 1821 1790 1801 0 -11.89(-0.66%)
Feb 03, 2015 1796 1818 1782 1813 0 +33.06(+1.86%)
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.