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 (%)
Dec 31, 2008 851.95 885.42 837.80 870.88 0 +9.95(+1.16%)
Dec 30, 2008 830.20 871.27 817.02 860.93 0 +35.12(+4.25%)
Dec 29, 2008 828.94 843.35 798.50 825.81 0 -1.34(-0.16%)
Dec 26, 2008 821.28 834.75 805.01 827.15 0 +9.98(+1.22%)
Dec 25, 2008 826.10 831.22 799.64 817.17 0 +0.00(+0.00%)
Dec 24, 2008 826.10 831.22 799.64 817.17 0 -4.35(-0.53%)
Dec 23, 2008 842.25 852.12 810.78 821.51 0 -6.30(-0.76%)
Dec 22, 2008 855.50 861.11 808.86 827.82 0 -27.74(-3.24%)
Dec 19, 2008 860.73 891.89 841.11 855.56 0 +2.84(+0.33%)
Dec 18, 2008 880.12 895.54 841.86 852.72 0 -22.75(-2.60%)
Dec 17, 2008 858.58 889.46 851.92 875.46 0 +2.48(+0.28%)
Dec 16, 2008 835.95 879.29 824.67 872.98 0 +48.85(+5.93%)
Dec 15, 2008 853.91 865.21 807.07 824.13 0 -22.98(-2.71%)
Dec 12, 2008 808.80 854.28 787.25 847.11 0 +19.77(+2.39%)
Dec 11, 2008 862.66 885.43 813.10 827.34 0 -38.09(-4.40%)
Dec 10, 2008 844.52 882.25 833.95 865.43 0 +26.96(+3.22%)
Dec 09, 2008 855.02 880.56 824.84 838.47 0 -37.21(-4.25%)
Dec 08, 2008 847.13 891.07 831.29 875.68 0 +59.48(+7.29%)
Dec 05, 2008 764.34 823.53 734.91 816.20 0 +43.91(+5.69%)
Dec 04, 2008 792.72 807.86 756.84 772.29 0 -42.40(-5.20%)
Dec 03, 2008 786.97 826.15 770.96 814.69 0 +6.00(+0.74%)
Dec 02, 2008 792.71 828.04 767.58 808.69 0 +43.13(+5.63%)
Dec 01, 2008 855.39 864.87 762.76 765.55 0 -112.36(-12.80%)
Nov 28, 2008 872.72 889.59 841.23 877.91 0 +0.56(+0.06%)
Nov 27, 2008 816.75 880.69 797.02 877.35 0 +0.00(+0.00%)
Nov 26, 2008 816.75 880.69 797.02 877.35 0 +40.98(+4.90%)
Nov 25, 2008 827.19 855.23 795.95 836.37 0 +25.29(+3.12%)
Nov 24, 2008 785.88 837.36 760.49 811.08 0 +30.53(+3.91%)
Nov 21, 2008 722.53 790.56 699.05 780.55 0 +77.80(+11.07%)
Nov 20, 2008 766.52 796.02 690.07 702.75 0 -75.87(-9.74%)
Nov 19, 2008 845.61 864.48 773.96 778.63 0 -72.43(-8.51%)
Nov 18, 2008 863.38 880.24 820.16 851.06 0 -13.90(-1.61%)
Nov 17, 2008 877.41 911.36 857.11 864.96 0 -22.19(-2.50%)
Nov 14, 2008 919.14 943.41 879.86 887.15 0 -55.78(-5.92%)
Nov 13, 2008 870.82 945.96 825.73 942.94 0 +85.65(+9.99%)
Nov 12, 2008 909.45 920.21 852.11 857.29 0 -59.41(-6.48%)
Nov 11, 2008 943.24 964.25 891.15 916.69 0 -45.59(-4.74%)
Nov 10, 2008 1005 1019 946.07 962.28 0 -1.81(-0.19%)
Nov 07, 2008 941.18 977.99 922.56 964.09 0 +37.83(+4.08%)
Nov 06, 2008 970.14 994.46 920.71 926.26 0 -45.38(-4.67%)
Nov 05, 2008 1039 1056 967.16 971.65 0 -81.56(-7.74%)
Nov 04, 2008 1028 1071 1002 1053 0 +54.76(+5.48%)
Nov 03, 2008 1005 1041 974.82 998.45 0 -6.81(-0.68%)
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%)
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.