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 (%)
Aug 31, 2016 1876 1884 1854 1869 0 -12.82(-0.68%)
Aug 30, 2016 1882 1898 1868 1882 0 +7.52(+0.40%)
Aug 29, 2016 1864 1884 1858 1874 0 +10.77(+0.58%)
Aug 26, 2016 1887 1898 1853 1863 0 -13.20(-0.70%)
Aug 25, 2016 1856 1887 1852 1876 0 +20.84(+1.12%)
Aug 24, 2016 1860 1873 1845 1856 0 -14.03(-0.75%)
Aug 23, 2016 1872 1888 1859 1870 0 +7.14(+0.38%)
Aug 22, 2016 1852 1866 1842 1862 0 -0.77(-0.04%)
Aug 19, 2016 1842 1868 1834 1863 0 +8.41(+0.45%)
Aug 18, 2016 1837 1857 1832 1855 0 +21.80(+1.19%)
Aug 17, 2016 1842 1845 1816 1833 0 -10.15(-0.55%)
Aug 16, 2016 1870 1888 1840 1843 0 +5.66(+0.31%)
Aug 15, 2016 1817 1843 1813 1838 0 +22.67(+1.25%)
Aug 12, 2016 1815 1832 1805 1815 0 -6.28(-0.34%)
Aug 11, 2016 1814 1830 1804 1821 0 +11.75(+0.65%)
Aug 10, 2016 1820 1826 1802 1809 0 -6.54(-0.36%)
Aug 09, 2016 1817 1832 1800 1816 0 +6.51(+0.36%)
Aug 08, 2016 1807 1821 1796 1809 0 +6.43(+0.36%)
Aug 05, 2016 1808 1819 1792 1803 0 -0.64(-0.04%)
Aug 04, 2016 1801 1816 1788 1804 0 +5.61(+0.31%)
Aug 03, 2016 1789 1804 1778 1798 0 +14.88(+0.83%)
Aug 02, 2016 1790 1797 1770 1783 0 -6.41(-0.36%)
Aug 01, 2016 1799 1805 1778 1790 0 -5.82(-0.32%)
Jul 29, 2016 1798 1806 1777 1795 0 -9.26(-0.51%)
Jul 28, 2016 1790 1814 1777 1805 0 -10.06(-0.55%)
Jul 27, 2016 1819 1830 1802 1815 0 -6.41(-0.35%)
Jul 26, 2016 1818 1831 1806 1821 0 +5.59(+0.31%)
Jul 25, 2016 1812 1820 1801 1816 0 +0.55(+0.03%)
Jul 22, 2016 1809 1822 1802 1815 0 +6.08(+0.34%)
Jul 21, 2016 1821 1826 1801 1809 0 -16.20(-0.89%)
Jul 20, 2016 1815 1834 1804 1825 0 +11.16(+0.62%)
Jul 19, 2016 1818 1826 1806 1814 0 -15.15(-0.83%)
Jul 18, 2016 1828 1837 1816 1829 0 -4.34(-0.24%)
Jul 15, 2016 1831 1842 1812 1833 0 +10.16(+0.56%)
Jul 14, 2016 1822 1835 1813 1823 0 +10.28(+0.57%)
Jul 13, 2016 1810 1817 1792 1813 0 +4.92(+0.27%)
Jul 12, 2016 1786 1819 1780 1808 0 +39.01(+2.21%)
Jul 11, 2016 1771 1786 1761 1769 0 +6.46(+0.37%)
Jul 08, 2016 1762 1767 1722 1763 0 +44.32(+2.58%)
Jul 07, 2016 1719 1736 1709 1718 0 +8.95(+0.52%)
Jul 06, 2016 1709 1709 1709 1709 0 +7.19(+0.42%)
Jul 05, 2016 1717 1726 1693 1702 0 -25.91(-1.50%)
Jul 01, 2016 1728 1728 1728 1728 0 +17.41(+1.02%)
Jun 30, 2016 1695 1716 1679 1711 0 +21.44(+1.27%)
Jun 29, 2016 1677 1694 1669 1689 0 +35.71(+2.16%)
Jun 28, 2016 1645 1667 1627 1653 0 +30.19(+1.86%)
Jun 27, 2016 1659 1665 1610 1623 0 -57.91(-3.44%)
Jun 24, 2016 1713 1728 1671 1681 0 -89.47(-5.05%)
Jun 23, 2016 1754 1776 1748 1771 0 +35.35(+2.04%)
Jun 22, 2016 1739 1748 1725 1735 0 +0.69(+0.04%)
Jun 21, 2016 1743 1748 1724 1735 0 -5.59(-0.32%)
Jun 20, 2016 1750 1765 1735 1740 0 +11.36(+0.66%)
Jun 17, 2016 1729 1744 1714 1729 0 +7.52(+0.44%)
Jun 16, 2016 1711 1725 1689 1721 0 -4.60(-0.27%)
Jun 15, 2016 1733 1748 1720 1726 0 -2.36(-0.14%)
Jun 14, 2016 1726 1742 1708 1728 0 -5.52(-0.32%)
Jun 13, 2016 1747 1761 1730 1734 0 -22.87(-1.30%)
Jun 10, 2016 1751 1764 1738 1757 0 -7.09(-0.40%)
Jun 09, 2016 1767 1773 1753 1764 0 -15.93(-0.90%)
Jun 08, 2016 1770 1789 1755 1780 0 +16.45(+0.93%)
Jun 07, 2016 1760 1775 1753 1763 0 +5.66(+0.32%)
Jun 06, 2016 1738 1769 1732 1758 0 +30.88(+1.79%)
Jun 03, 2016 1719 1732 1711 1727 0 +3.61(+0.21%)
Jun 02, 2016 1711 1725 1703 1723 0 +3.37(+0.20%)
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.