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 29, 2010 1559 1583 1552 1574 0 +9.48(+0.61%)
Oct 28, 2010 1575 1584 1550 1564 0 +6.34(+0.41%)
Oct 27, 2010 1571 1576 1533 1558 0 -31.94(-2.01%)
Oct 25, 2010 1577 1605 1574 1590 0 +247.07(+18.40%)
Oct 23, 2010 1347 1356 1333 1343 0 -218.60(-14.00%)
Oct 22, 2010 1565 1580 1551 1561 0 -7.53(-0.48%)
Oct 21, 2010 1562 1584 1538 1569 0 +9.54(+0.61%)
Oct 20, 2010 1526 1566 1518 1559 0 +36.53(+2.40%)
Oct 19, 2010 1533 1546 1508 1523 0 -35.89(-2.30%)
Oct 18, 2010 1565 1574 1546 1559 0 -7.72(-0.49%)
Oct 15, 2010 1576 1585 1549 1566 0 +5.75(+0.37%)
Oct 14, 2010 1565 1575 1548 1561 0 -5.98(-0.38%)
Oct 13, 2010 1553 1573 1546 1567 0 +21.87(+1.42%)
Oct 12, 2010 1533 1551 1520 1545 0 +39.59(+2.63%)
Oct 11, 2010 1503 1521 1498 1505 0 +4.43(+0.30%)
Oct 08, 2010 1497 1507 1479 1501 0 +23.08(+1.56%)
Oct 07, 2010 1490 1498 1469 1478 0 -8.51(-0.57%)
Oct 06, 2010 1481 1497 1473 1486 0 +2.95(+0.20%)
Oct 05, 2010 1461 1488 1455 1483 0 +38.12(+2.64%)
Oct 04, 2010 1458 1470 1437 1445 0 -17.36(-1.19%)
Oct 01, 2010 1463 1479 1452 1463 0 +0.86(+0.06%)
Sep 30, 2010 1462 1480 1444 1462 0 -12.10(-0.82%)
Sep 29, 2010 1465 1492 1464 1474 0 -16.14(-1.08%)
Sep 28, 2010 1464 1496 1456 1490 0 +11.47(+0.78%)
Sep 27, 2010 1454 1489 1466 1478 0 +4.20(+0.28%)
Sep 24, 2010 1440 1478 1450 1474 0 +33.69(+2.34%)
Sep 23, 2010 1421 1458 1425 1441 0 -7.55(-0.52%)
Sep 22, 2010 1429 1459 1436 1448 0 -1.34(-0.09%)
Sep 21, 2010 1445 1468 1441 1449 0 -13.52(-0.92%)
Sep 20, 2010 1433 1467 1438 1463 0 +19.31(+1.34%)
Sep 17, 2010 1428 1458 1435 1444 0 +4.57(+0.32%)
Sep 15, 2010 1411 1443 1417 1439 0 +8.92(+0.62%)
Sep 14, 2010 1402 1440 1409 1430 0 +9.09(+0.64%)
Sep 13, 2010 1391 1426 1401 1421 0 +27.68(+1.99%)
Sep 10, 2010 1385 1408 1387 1393 0 -5.34(-0.38%)
Sep 09, 2010 1399 1422 1394 1399 0 +0.17(+0.01%)
Sep 08, 2010 1375 1410 1387 1399 0 +11.70(+0.84%)
Sep 07, 2010 1384 1406 1380 1387 0 -18.49(-1.32%)
Sep 03, 2010 1405 1405 1405 0 +19.56(+1.41%)
Sep 02, 2010 1366 1393 1362 1386 0 +4.91(+0.36%)
Sep 01, 2010 1348 1393 1355 1381 0 +40.78(+3.04%)
Aug 31, 2010 1321 1353 1322 1340 0 -3.47(-0.26%)
Aug 30, 2010 1342 1369 1339 1344 0 -14.92(-1.10%)
Aug 27, 2010 1341 1363 1320 1358 0 +28.88(+2.17%)
Aug 26, 2010 1321 1353 1317 1330 0 -2.35(-0.18%)
Aug 25, 2010 1308 1338 1304 1332 0 -0.71(-0.05%)
Aug 24, 2010 1312 1353 1318 1333 0 -22.02(-1.63%)
Aug 23, 2010 1356 1384 1350 1355 0 -12.03(-0.88%)
Aug 20, 2010 1334 1372 1343 1367 0 +3.86(+0.28%)
Aug 19, 2010 1361 1384 1349 1363 0 -22.53(-1.63%)
Aug 18, 2010 1367 1396 1373 1385 0 +1.67(+0.12%)
Aug 17, 2010 1359 1396 1366 1384 0 +34.55(+2.56%)
Aug 16, 2010 1318 1361 1326 1349 0 +8.02(+0.60%)
Aug 13, 2010 1326 1354 1333 1341 0 +0.13(+0.01%)
Aug 12, 2010 1306 1350 1313 1341 0 +7.86(+0.59%)
Aug 11, 2010 1328 1353 1326 1333 0 -40.42(-2.94%)
Aug 10, 2010 1356 1385 1355 1374 0 -13.66(-0.98%)
Aug 09, 2010 1364 1393 1372 1387 0 +14.51(+1.06%)
Aug 06, 2010 1356 1383 1350 1373 0 -7.38(-0.53%)
Aug 05, 2010 1350 1388 1358 1380 0 +8.65(+0.63%)
Aug 04, 2010 1345 1377 1352 1371 0 +15.14(+1.12%)
Aug 03, 2010 1338 1368 1343 1356 0 -4.90(-0.36%)
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.