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 (%)
Jul 31, 2009 1119 1169 1121 1152 0 +25.62(+2.27%)
Jul 30, 2009 1104 1138 1103 1126 0 +30.95(+2.83%)
Jul 29, 2009 1074 1112 1058 1095 0 -34.36(-3.04%)
Jul 28, 2009 1120 1141 1110 1130 0 -8.17(-0.72%)
Jul 27, 2009 1140 1147 1122 1138 0 +6.18(+0.55%)
Jul 25, 2009 1110 1136 1108 1132 0 -1.89(-0.17%)
Jul 24, 2009 1110 1137 1107 1134 0 +6.27(+0.56%)
Jul 23, 2009 1083 1140 1086 1127 0 +37.09(+3.40%)
Jul 22, 2009 1055 1101 1064 1090 0 +16.93(+1.58%)
Jul 21, 2009 1062 1090 1051 1073 0 +37.63(+3.63%)
Jun 26, 2009 1018 1042 1008 1036 0 +14.43(+1.41%)
Jun 25, 2009 1002 1026 998.92 1021 0 +24.50(+2.46%)
Jun 24, 2009 1005 1023 984.11 996.70 0 +0.49(+0.05%)
Jun 23, 2009 990.79 1013 972.23 996.21 0 +2.49(+0.25%)
Jun 22, 2009 1024 1031 991.44 993.71 0 -47.60(-4.57%)
Jun 19, 2009 1048 1063 1030 1041 0 -2.23(-0.21%)
Jun 18, 2009 1029 1056 1022 1044 0 +10.90(+1.06%)
Jun 17, 2009 1033 1053 1010 1033 0 -5.07(-0.49%)
Jun 16, 2009 1063 1077 1035 1038 0 -20.74(-1.96%)
Jun 15, 2009 1080 1084 1044 1058 0 -38.35(-3.50%)
Jun 12, 2009 1107 1114 1080 1097 0 -16.90(-1.52%)
Jun 11, 2009 1102 1129 1095 1114 0 +24.13(+2.21%)
Jun 10, 2009 1112 1118 1070 1090 0 -8.08(-0.74%)
Jun 09, 2009 1085 1106 1075 1098 0 +16.41(+1.52%)
Jun 08, 2009 1078 1092 1064 1081 0 -15.44(-1.41%)
Jun 05, 2009 1106 1118 1082 1097 0 -2.81(-0.26%)
Jun 04, 2009 1083 1107 1072 1099 0 +21.17(+1.96%)
Jun 03, 2009 1098 1103 1061 1078 0 -29.02(-2.62%)
Jun 02, 2009 1099 1117 1087 1107 0 +3.33(+0.30%)
Jun 01, 2009 1077 1115 1068 1104 0 +37.93(+3.56%)
May 29, 2009 1054 1072 1036 1066 0 +19.69(+1.88%)
May 28, 2009 1042 1055 1016 1046 0 +15.25(+1.48%)
May 27, 2009 1062 1073 1028 1031 0 -30.65(-2.89%)
May 26, 2009 1026 1069 1017 1062 0 +29.70(+2.88%)
May 25, 2009 1036 1049 1018 1032 0 +0.00(+0.00%)
May 22, 2009 1036 1049 1018 1032 0 +4.93(+0.48%)
May 21, 2009 1044 1050 1011 1027 0 -31.09(-2.94%)
May 20, 2009 1067 1096 1049 1058 0 +0.04(+0.00%)
May 19, 2009 1050 1072 1041 1058 0 +14.88(+1.43%)
May 18, 2009 1021 1047 1012 1043 0 +33.77(+3.35%)
May 15, 2009 1012 1032 997.58 1010 0 -6.73(-0.66%)
May 14, 2009 993.15 1025 985.63 1016 0 +22.19(+2.23%)
May 13, 2009 1024 1029 986.44 994.10 0 -42.10(-4.06%)
May 12, 2009 1041 1051 1014 1036 0 +5.05(+0.49%)
May 11, 2009 1030 1049 1010 1031 0 -15.26(-1.46%)
May 08, 2009 1047 1071 1026 1046 0 +15.97(+1.55%)
May 07, 2009 1079 1089 1022 1030 0 -30.95(-2.92%)
May 06, 2009 1059 1076 1044 1061 0 +9.68(+0.92%)
May 05, 2009 1076 1087 1037 1052 0 -31.75(-2.93%)
May 04, 2009 1073 1093 1045 1083 0 +46.97(+4.53%)
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.