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 (%)
Oct 31, 2008 979.79 1047 938.23 1005 0 +15.10(+1.52%)
Oct 30, 2008 983.80 1044 926.17 990.16 0 +48.95(+5.20%)
Oct 29, 2008 898.81 982.34 855.37 941.22 0 +44.32(+4.94%)
Oct 28, 2008 832.23 910.92 794.24 896.89 0 +91.35(+11.34%)
Oct 27, 2008 845.72 877.31 799.94 805.54 0 -52.69(-6.14%)
Oct 24, 2008 837.67 897.29 806.51 858.23 0 -48.37(-5.34%)
Oct 23, 2008 935.27 958.96 862.46 906.61 0 -20.23(-2.18%)
Oct 22, 2008 964.76 993.94 899.66 926.84 0 -85.02(-8.40%)
Oct 21, 2008 1063 1082 1001 1012 0 -64.97(-6.03%)
Oct 20, 2008 1010 1085 990.38 1077 0 +86.07(+8.69%)
Oct 17, 2008 959.88 1041 941.49 990.76 0 -1.29(-0.13%)
Oct 16, 2008 954.85 1003 898.87 992.05 0 +36.41(+3.81%)
Oct 15, 2008 1045 1062 948.60 955.64 0 -104.60(-9.87%)
Oct 14, 2008 1131 1164 1029 1060 0 -30.79(-2.82%)
Oct 13, 2008 992.65 1099 969.95 1091 0 +138.34(+14.52%)
Oct 10, 2008 934.89 1019 859.78 952.69 0 -18.02(-1.86%)
Oct 09, 2008 1041 1081 958.54 970.71 0 -46.37(-4.56%)
Oct 08, 2008 998.98 1078 963.45 1017 0 -14.69(-1.42%)
Oct 07, 2008 1109 1130 1022 1032 0 -61.82(-5.65%)
Oct 06, 2008 1126 1151 1016 1094 0 -52.57(-4.59%)
Oct 03, 2008 1156 1204 1125 1146 0 +12.65(+1.12%)
Oct 02, 2008 1181 1194 1120 1134 0 -57.23(-4.81%)
Oct 01, 2008 1209 1223 1173 1191 0 -29.02(-2.38%)
Sep 30, 2008 1200 1242 1169 1220 0 +62.10(+5.36%)
Sep 29, 2008 1232 1246 1115 1158 0 -95.06(-7.59%)
Sep 26, 2008 1276 1293 1230 1253 0 -52.56(-4.03%)
Sep 25, 2008 1304 1327 1278 1305 0 +6.34(+0.49%)
Sep 24, 2008 1302 1333 1279 1299 0 -11.38(-0.87%)
Sep 23, 2008 1348 1368 1297 1310 0 -41.72(-3.09%)
Sep 22, 2008 1411 1420 1339 1352 0 -52.70(-3.75%)
Sep 19, 2008 1378 1464 1288 1405 0 +104.09(+8.00%)
Sep 18, 2008 1306 1331 1224 1301 0 +9.10(+0.70%)
Sep 17, 2008 1344 1361 1275 1292 0 -84.50(-6.14%)
Sep 16, 2008 1339 1390 1303 1376 0 +21.13(+1.56%)
Sep 15, 2008 1376 1420 1340 1355 0 -74.12(-5.19%)
Sep 12, 2008 1389 1436 1374 1429 0 +43.90(+3.17%)
Sep 11, 2008 1342 1396 1325 1385 0 +24.91(+1.83%)
Sep 10, 2008 1359 1386 1331 1360 0 +12.62(+0.94%)
Sep 09, 2008 1399 1416 1343 1348 0 -57.19(-4.07%)
Sep 08, 2008 1449 1470 1382 1405 0 -20.55(-1.44%)
Sep 05, 2008 1404 1437 1369 1425 0 +9.47(+0.67%)
Sep 04, 2008 1454 1467 1399 1416 0 -49.71(-3.39%)
Sep 03, 2008 1479 1510 1443 1466 0 -24.34(-1.63%)
Sep 02, 2008 1524 1535 1476 1490 0 -39.73(-2.60%)
Sep 01, 2008 1541 1553 1517 1530 0 +0.00(+0.00%)
Aug 29, 2008 1541 1553 1517 1530 0 -13.09(-0.85%)
Aug 28, 2008 1536 1553 1521 1543 0 +13.44(+0.88%)
Aug 27, 2008 1515 1540 1505 1529 0 +11.47(+0.76%)
Aug 26, 2008 1512 1526 1499 1518 0 +7.64(+0.51%)
Aug 25, 2008 1529 1538 1499 1510 0 -24.85(-1.62%)
Aug 22, 2008 1535 1555 1515 1535 0 +6.43(+0.42%)
Aug 21, 2008 1515 1540 1503 1529 0 +4.06(+0.27%)
Aug 20, 2008 1504 1534 1493 1525 0 +17.51(+1.16%)
Aug 19, 2008 1502 1531 1485 1507 0 -10.99(-0.72%)
Aug 18, 2008 1530 1553 1504 1518 0 -9.78(-0.64%)
Aug 15, 2008 1539 1557 1506 1528 0 -16.87(-1.09%)
Aug 14, 2008 1539 1563 1517 1545 0 -7.65(-0.49%)
Aug 13, 2008 1522 1562 1505 1552 0 +24.03(+1.57%)
Aug 12, 2008 1522 1547 1509 1528 0 +5.51(+0.36%)
Aug 11, 2008 1538 1554 1495 1523 0 -17.48(-1.13%)
Aug 08, 2008 1523 1564 1502 1540 0 +11.38(+0.74%)
Aug 07, 2008 1548 1562 1517 1529 0 -24.83(-1.60%)
Aug 06, 2008 1523 1567 1511 1554 0 +26.18(+1.71%)
Aug 05, 2008 1516 1547 1495 1528 0 +18.92(+1.25%)
Aug 04, 2008 1552 1565 1496 1509 0 -45.99(-2.96%)
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.