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 (%)
Mar 28, 2013 1839 1839 1839 0 +12.04(+0.66%)
Mar 27, 2013 1825 1835 1808 1826 0 -9.75(-0.53%)
Mar 26, 2013 1841 1850 1827 1836 0 +2.64(+0.14%)
Mar 25, 2013 1839 1847 1817 1834 0 -0.72(-0.04%)
Mar 22, 2013 1834 1845 1822 1834 0 +0.05(+0.00%)
Mar 21, 2013 1840 1853 1825 1834 0 -23.27(-1.25%)
Mar 20, 2013 1858 1868 1846 1858 0 +11.70(+0.63%)
Mar 19, 2013 1849 1858 1829 1846 0 +0.91(+0.05%)
Mar 18, 2013 1839 1856 1829 1845 0 -11.64(-0.63%)
Mar 15, 2013 1863 1876 1847 1857 0 -11.64(-0.62%)
Mar 14, 2013 1861 1872 1852 1868 0 +12.09(+0.65%)
Mar 13, 2013 1857 1864 1840 1856 0 -2.42(-0.13%)
Mar 12, 2013 1860 1873 1845 1859 0 -8.01(-0.43%)
Mar 11, 2013 1854 1874 1845 1867 0 +4.75(+0.26%)
Mar 08, 2013 1857 1870 1845 1862 0 +12.30(+0.67%)
Mar 07, 2013 1846 1859 1836 1850 0 +3.68(+0.20%)
Mar 06, 2013 1843 1860 1830 1846 0 +0.46(+0.02%)
Mar 05, 2013 1837 1863 1829 1845 0 +17.26(+0.94%)
Mar 04, 2013 1827 1840 1806 1828 0 -2.63(-0.14%)
Mar 01, 2013 1820 1841 1801 1831 0 +0.39(+0.02%)
Feb 28, 2013 1824 1842 1818 1830 0 +14.13(+0.78%)
Feb 27, 2013 1789 1827 1785 1816 0 +33.22(+1.86%)
Feb 26, 2013 1772 1792 1764 1783 0 -10.96(-0.61%)
Feb 22, 2013 1779 1801 1772 1794 0 +17.20(+0.97%)
Feb 21, 2013 1784 1796 1758 1777 0 -16.18(-0.90%)
Feb 20, 2013 1824 1833 1786 1793 0 -15.19(-0.84%)
Feb 15, 2013 1808 1808 1808 0 -13.97(-0.77%)
Feb 14, 2013 1828 1837 1814 1822 0 -8.57(-0.47%)
Feb 13, 2013 1821 1841 1813 1831 0 +17.59(+0.97%)
Feb 12, 2013 1819 1826 1798 1813 0 -7.54(-0.41%)
Feb 11, 2013 1824 1836 1810 1821 0 -5.81(-0.32%)
Feb 08, 2013 1804 1833 1799 1826 0 +27.88(+1.55%)
Feb 07, 2013 1786 1808 1769 1799 0 +11.04(+0.62%)
Feb 06, 2013 1779 1795 1772 1788 0 +9.08(+0.51%)
Feb 04, 2013 1787 1798 1774 1778 0 -18.00(-1.00%)
Feb 01, 2013 1793 1806 1775 1796 0 +19.28(+1.08%)
Jan 31, 2013 1771 1788 1759 1777 0 +2.31(+0.13%)
Jan 30, 2013 1789 1794 1768 1775 0 -12.62(-0.71%)
Jan 29, 2013 1780 1794 1776 1787 0 +9.14(+0.51%)
Jan 28, 2013 1792 1800 1769 1778 0 -12.00(-0.67%)
Jan 25, 2013 1792 1802 1775 1790 0 +1.08(+0.06%)
Jan 24, 2013 1796 1812 1777 1789 0 -5.69(-0.32%)
Jan 23, 2013 1813 1825 1780 1795 0 -27.56(-1.51%)
Jan 22, 2013 1809 1832 1801 1822 0 +11.57(+0.64%)
Jan 18, 2013 1811 1811 1811 0 +15.98(+0.89%)
Jan 17, 2013 1787 1806 1782 1795 0 +17.49(+0.98%)
Jan 16, 2013 1782 1788 1767 1777 0 -13.08(-0.73%)
Jan 15, 2013 1791 1803 1781 1791 0 -8.16(-0.45%)
Jan 14, 2013 1794 1808 1786 1799 0 +1.80(+0.10%)
Jan 12, 2013 1795 1808 1784 1797 0 +0.00(+0.00%)
Jan 11, 2013 1795 1808 1784 1797 0 -0.54(-0.03%)
Jan 10, 2013 1798 1807 1781 1797 0 +7.40(+0.41%)
Jan 09, 2013 1786 1797 1777 1790 0 +9.71(+0.55%)
Jan 08, 2013 1774 1792 1761 1780 0 +6.83(+0.39%)
Jan 07, 2013 1766 1781 1756 1773 0 -0.42(-0.02%)
Jan 04, 2013 1765 1783 1752 1774 0 +16.60(+0.94%)
Jan 03, 2013 1758 1775 1746 1757 0 +2.57(+0.15%)
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.