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, 2017 2594 2612 2568 2592 0 +1.25(+0.05%)
Oct 30, 2017 2603 2624 2571 2591 0 -11.44(-0.44%)
Oct 27, 2017 2610 2624 2583 2602 0 -3.88(-0.15%)
Oct 26, 2017 2573 2627 2548 2606 0 +45.20(+1.77%)
Oct 25, 2017 2563 2588 2528 2561 0 +0.82(+0.03%)
Oct 24, 2017 2553 2589 2536 2560 0 +22.00(+0.87%)
Oct 23, 2017 2557 2565 2530 2538 0 -12.65(-0.50%)
Oct 20, 2017 2535 2559 2522 2551 0 +30.82(+1.22%)
Oct 19, 2017 2508 2527 2492 2520 0 -4.92(-0.19%)
Oct 18, 2017 2538 2545 2514 2525 0 -3.85(-0.15%)
Oct 17, 2017 2531 2548 2509 2528 0 -13.08(-0.51%)
Oct 16, 2017 2534 2554 2508 2542 0 +7.20(+0.28%)
Oct 13, 2017 2520 2544 2506 2534 0 +35.84(+1.43%)
Oct 12, 2017 2487 2512 2477 2499 0 +8.13(+0.33%)
Oct 11, 2017 2485 2497 2464 2490 0 -0.37(-0.01%)
Oct 10, 2017 2491 2507 2473 2491 0 +6.56(+0.26%)
Oct 09, 2017 2497 2506 2470 2484 0 -15.26(-0.61%)
Oct 06, 2017 2498 2510 2469 2499 0 -12.51(-0.50%)
Oct 05, 2017 2514 2533 2493 2512 0 +2.76(+0.11%)
Oct 04, 2017 2500 2522 2485 2509 0 +13.07(+0.52%)
Oct 03, 2017 2473 2501 2459 2496 0 +25.93(+1.05%)
Oct 02, 2017 2449 2475 2431 2470 0 +24.25(+0.99%)
Sep 29, 2017 2450 2467 2425 2446 0 +4.23(+0.17%)
Sep 28, 2017 2415 2454 2404 2442 0 +26.46(+1.10%)
Sep 27, 2017 2407 2437 2381 2415 0 +20.41(+0.85%)
Sep 26, 2017 2403 2431 2384 2395 0 +2.72(+0.11%)
Sep 25, 2017 2413 2430 2370 2392 0 -37.50(-1.54%)
Sep 22, 2017 2443 2456 2401 2430 0 -23.12(-0.94%)
Sep 21, 2017 2453 2470 2434 2453 0 +18.14(+0.75%)
Sep 20, 2017 2461 2486 2411 2435 0 -16.16(-0.66%)
Sep 19, 2017 2417 2468 2404 2451 0 +37.90(+1.57%)
Sep 18, 2017 2405 2435 2381 2413 0 +26.47(+1.11%)
Sep 15, 2017 2371 2401 2354 2386 0 +18.09(+0.76%)
Sep 14, 2017 2357 2379 2341 2368 0 +9.52(+0.40%)
Sep 13, 2017 2354 2369 2338 2359 0 +11.50(+0.49%)
Sep 12, 2017 2348 2382 2331 2347 0 +4.91(+0.21%)
Sep 11, 2017 2297 2353 2289 2342 0 +58.46(+2.56%)
Sep 08, 2017 2284 2300 2268 2284 0 +1.90(+0.08%)
Sep 07, 2017 2275 2298 2265 2282 0 +14.38(+0.63%)
Sep 06, 2017 2256 2279 2245 2268 0 +16.78(+0.75%)
Sep 05, 2017 2265 2277 2238 2251 0 -17.93(-0.79%)
Sep 01, 2017 2255 2283 2249 2269 0 +19.42(+0.86%)
Aug 31, 2017 2241 2257 2233 2249 0 +15.18(+0.68%)
Aug 30, 2017 2239 2249 2221 2234 0 -0.09(-0.00%)
Aug 29, 2017 2226 2245 2215 2234 0 -12.48(-0.56%)
Aug 28, 2017 2255 2260 2232 2247 0 -2.70(-0.12%)
Aug 25, 2017 2242 2263 2232 2249 0 +15.91(+0.71%)
Aug 24, 2017 2231 2253 2207 2234 0 +9.76(+0.44%)
Aug 23, 2017 2222 2239 2211 2224 0 -6.63(-0.30%)
Aug 22, 2017 2213 2239 2212 2230 0 +27.10(+1.23%)
Aug 21, 2017 2197 2214 2187 2203 0 +0.26(+0.01%)
Aug 18, 2017 2198 2213 2183 2203 0 +4.07(+0.19%)
Aug 17, 2017 2227 2237 2196 2199 0 -22.96(-1.03%)
Aug 16, 2017 2198 2233 2190 2222 0 +29.23(+1.33%)
Aug 15, 2017 2188 2204 2176 2193 0 +5.24(+0.24%)
Aug 14, 2017 2168 2196 2161 2188 0 +40.66(+1.89%)
Aug 11, 2017 2141 2164 2121 2147 0 -8.73(-0.40%)
Aug 10, 2017 2179 2187 2150 2156 0 -31.51(-1.44%)
Aug 09, 2017 2185 2204 2160 2187 0 -1.89(-0.09%)
Aug 08, 2017 2215 2224 2174 2189 0 -37.70(-1.69%)
Aug 07, 2017 2222 2240 2208 2227 0 +18.30(+0.83%)
Aug 04, 2017 2207 2221 2194 2208 0 +6.31(+0.29%)
Aug 03, 2017 2206 2219 2186 2202 0 -2.68(-0.12%)
Aug 02, 2017 2204 2219 2186 2205 0 +2.27(+0.10%)
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.