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, 2012 1922 1927 1899 1913 0 -11.77(-0.61%)
Apr 27, 2012 1914 1933 1903 1924 0 +16.55(+0.87%)
Apr 26, 2012 1887 1916 1879 1908 0 +17.00(+0.90%)
Apr 25, 2012 1879 1905 1865 1891 0 +29.10(+1.56%)
Apr 24, 2012 1862 1878 1845 1862 0 -6.87(-0.37%)
Apr 23, 2012 1857 1873 1842 1869 0 -13.07(-0.69%)
Apr 20, 2012 1883 1901 1869 1882 0 +4.94(+0.26%)
Apr 19, 2012 1887 1899 1862 1877 0 -10.12(-0.54%)
Apr 18, 2012 1872 1898 1866 1887 0 +0.48(+0.03%)
Apr 17, 2012 1878 1901 1868 1886 0 +19.42(+1.04%)
Apr 16, 2012 1872 1882 1851 1867 0 +5.73(+0.31%)
Apr 13, 2012 1877 1885 1854 1861 0 -26.71(-1.41%)
Apr 12, 2012 1850 1897 1847 1888 0 +40.84(+2.21%)
Apr 11, 2012 1841 1862 1832 1847 0 +26.89(+1.48%)
Apr 10, 2012 1861 1865 1812 1820 0 -46.09(-2.47%)
Apr 09, 2012 1865 1880 1852 1866 0 -25.81(-1.36%)
Apr 05, 2012 1891 1910 1883 1892 0 -4.60(-0.24%)
Apr 04, 2012 1895 1906 1880 1897 0 -19.04(-0.99%)
Apr 03, 2012 1926 1935 1901 1916 0 -11.71(-0.61%)
Apr 02, 2012 1903 1935 1894 1927 0 +23.00(+1.21%)
Mar 30, 2012 1916 1922 1890 1904 0 +5.06(+0.27%)
Mar 29, 2012 1886 1904 1874 1899 0 +1.74(+0.09%)
Mar 28, 2012 1912 1919 1881 1898 0 -17.61(-0.92%)
Mar 27, 2012 1916 1933 1906 1915 0 +0.02(+0.00%)
Mar 26, 2012 1903 1924 1890 1915 0 +30.52(+1.62%)
Mar 23, 2012 1872 1894 1858 1885 0 +16.58(+0.89%)
Mar 22, 2012 1877 1883 1857 1868 0 -24.55(-1.30%)
Mar 21, 2012 1887 1902 1878 1893 0 +8.27(+0.44%)
Mar 20, 2012 1883 1896 1868 1884 0 -15.29(-0.80%)
Mar 19, 2012 1890 1913 1880 1900 0 +9.54(+0.50%)
Mar 16, 2012 1876 1901 1869 1890 0 +17.42(+0.93%)
Mar 15, 2012 1871 1881 1856 1873 0 +5.48(+0.29%)
Mar 14, 2012 1873 1885 1854 1867 0 -9.93(-0.53%)
Mar 13, 2012 1858 1880 1847 1877 0 +29.24(+1.58%)
Mar 12, 2012 1858 1864 1839 1848 0 -8.42(-0.45%)
Mar 09, 2012 1860 1873 1843 1856 0 -0.01(-0.00%)
Mar 08, 2012 1841 1861 1829 1856 0 +39.15(+2.15%)
Mar 07, 2012 1813 1832 1800 1817 0 +14.72(+0.82%)
Mar 06, 2012 1822 1831 1788 1802 0 -46.84(-2.53%)
Mar 05, 2012 1880 1882 1834 1849 0 -39.97(-2.12%)
Mar 02, 2012 1896 1913 1880 1889 0 -12.56(-0.66%)
Mar 01, 2012 1898 1916 1886 1902 0 +11.16(+0.59%)
Feb 29, 2012 1911 1921 1878 1891 0 -16.75(-0.88%)
Feb 28, 2012 1909 1924 1895 1907 0 +2.73(+0.14%)
Feb 27, 2012 1886 1913 1877 1905 0 +1.30(+0.07%)
Feb 24, 2012 1904 1916 1893 1903 0 +2.51(+0.13%)
Feb 23, 2012 1895 1908 1876 1901 0 +5.66(+0.30%)
Feb 22, 2012 1898 1911 1885 1895 0 -4.03(-0.21%)
Feb 21, 2012 1906 1918 1884 1899 0 -0.71(-0.04%)
Feb 17, 2012 1900 1900 1900 0 +9.29(+0.49%)
Feb 16, 2012 1856 1898 1846 1891 0 +35.71(+1.93%)
Feb 15, 2012 1866 1873 1847 1855 0 -5.63(-0.30%)
Feb 14, 2012 1862 1876 1840 1861 0 -18.77(-1.00%)
Feb 13, 2012 1887 1896 1870 1879 0 +7.79(+0.42%)
Feb 10, 2012 1869 1887 1848 1872 0 -27.14(-1.43%)
Feb 09, 2012 1893 1919 1870 1899 0 +6.88(+0.36%)
Feb 08, 2012 1885 1907 1873 1892 0 +7.45(+0.40%)
Feb 07, 2012 1892 1901 1869 1884 0 -6.91(-0.37%)
Feb 06, 2012 1887 1905 1871 1891 0 -0.57(-0.03%)
Feb 03, 2012 1882 1906 1867 1892 0 +29.74(+1.60%)
Feb 02, 2012 1874 1882 1852 1862 0 -5.16(-0.28%)
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.