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 30, 2010 1320 1343 1304 1334 0 +8.09(+0.61%)
Jul 29, 2010 1319 1350 1309 1326 0 +0.89(+0.07%)
Jul 28, 2010 1311 1338 1305 1325 0 -0.20(-0.02%)
Jul 27, 2010 1325 1352 1315 1325 0 -11.29(-0.84%)
Jul 26, 2010 1308 1347 1311 1336 0 +11.29(+0.85%)
Jul 23, 2010 1280 1328 1290 1325 0 +27.58(+2.13%)
Jul 22, 2010 1262 1310 1273 1297 0 +36.26(+2.88%)
Jul 21, 2010 1255 1282 1249 1261 0 -3.11(-0.25%)
Jul 20, 2010 1228 1266 1220 1264 0 +29.22(+2.37%)
Jul 19, 2010 1220 1245 1219 1235 0 +5.30(+0.43%)
Jul 16, 2010 1214 1258 1224 1230 0 -33.88(-2.68%)
Jul 15, 2010 1247 1272 1239 1264 0 -1.07(-0.08%)
Jul 14, 2010 1236 1272 1242 1265 0 -6.41(-0.50%)
Jul 13, 2010 1244 1279 1246 1271 0 +26.40(+2.12%)
Jul 12, 2010 1230 1259 1232 1245 0 -6.47(-0.52%)
Jul 09, 2010 1234 1257 1231 1251 0 +13.21(+1.07%)
Jul 08, 2010 1213 1242 1216 1238 0 +21.15(+1.74%)
Jul 07, 2010 1159 1218 1173 1217 0 +42.16(+3.59%)
Jul 06, 2010 1171 1202 1164 1175 0 +0.64(+0.05%)
Jul 02, 2010 1158 1191 1162 1174 0 -6.17(-0.52%)
Jul 01, 2010 1162 1190 1153 1180 0 +8.78(+0.75%)
Jun 30, 2010 1174 1206 1167 1171 0 -16.01(-1.35%)
Jun 29, 2010 1188 1213 1180 1187 0 -44.83(-3.64%)
Jun 25, 2010 1216 1245 1216 1232 0 +6.47(+0.53%)
Jun 24, 2010 1220 1252 1220 1226 0 -19.56(-1.57%)
Jun 23, 2010 1237 1261 1227 1245 0 -2.58(-0.21%)
Jun 22, 2010 1246 1281 1244 1248 0 -21.20(-1.67%)
Jun 21, 2010 1270 1300 1257 1269 0 +2.27(+0.18%)
Jun 18, 2010 1251 1276 1255 1267 0 +7.31(+0.58%)
Jun 17, 2010 1249 1270 1239 1259 0 -2.53(-0.20%)
Jun 16, 2010 1232 1271 1243 1262 0 +1.13(+0.09%)
Jun 15, 2010 1222 1263 1229 1261 0 +34.83(+2.84%)
Jun 14, 2010 1220 1250 1221 1226 0 -1.82(-0.15%)
Jun 11, 2010 1202 1230 1201 1228 0 +8.30(+0.68%)
Jun 10, 2010 1188 1226 1197 1220 0 +39.21(+3.32%)
Jun 09, 2010 1176 1210 1174 1180 0 +0.03(+0.00%)
Jun 08, 2010 1164 1186 1149 1180 0 +18.78(+1.62%)
Jun 07, 2010 1163 1193 1159 1162 0 -16.35(-1.39%)
Jun 04, 2010 1162 1210 1172 1178 0 -50.30(-4.10%)
Jun 03, 2010 1225 1249 1214 1228 0 -16.91(-1.36%)
Jun 02, 2010 1206 1247 1205 1245 0 +32.11(+2.65%)
Jun 01, 2010 1215 1252 1211 1213 0 -32.93(-2.64%)
May 28, 2010 1246 1246 1246 0 -21.85(-1.72%)
May 27, 2010 1225 1269 1229 1268 0 +57.45(+4.75%)
May 26, 2010 1201 1239 1200 1210 0 +8.88(+0.74%)
May 25, 2010 1145 1206 1149 1201 0 -1.01(-0.08%)
May 24, 2010 1197 1226 1197 1202 0 -14.62(-1.20%)
May 21, 2010 1166 1222 1150 1217 0 +36.46(+3.09%)
May 20, 2010 1170 1208 1177 1181 0 -54.75(-4.43%)
May 19, 2010 1227 1251 1213 1235 0 -15.77(-1.26%)
May 18, 2010 1267 1299 1248 1251 0 -20.32(-1.60%)
May 17, 2010 1263 1293 1240 1271 0 -4.98(-0.39%)
May 14, 2010 1260 1312 1264 1276 0 -39.97(-3.04%)
May 13, 2010 1309 1339 1310 1316 0 -11.40(-0.86%)
May 12, 2010 1293 1335 1300 1328 0 +30.11(+2.32%)
May 11, 2010 1311 1318 1295 1298 0 -17.78(-1.35%)
May 10, 2010 1287 1319 1295 1315 0 +59.96(+4.78%)
May 07, 2010 1265 1297 1238 1255 0 -12.55(-0.99%)
May 06, 2010 1269 1335 1215 1268 0 -44.01(-3.35%)
May 05, 2010 1321 1338 1302 1312 0 -23.09(-1.73%)
May 04, 2010 1350 1367 1323 1335 0 -46.58(-3.37%)
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.