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 (%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
May 01, 2020 1839 1856 1758 1784 0 -86.23(-4.61%)
Apr 30, 2020 1901 1916 1859 1870 0 -46.97(-2.45%)
Apr 29, 2020 1904 1959 1890 1917 0 +39.15(+2.08%)
Apr 28, 2020 1870 1915 1851 1878 0 +39.75(+2.16%)
Apr 27, 2020 1792 1851 1779 1838 0 +45.47(+2.54%)
Apr 24, 2020 1784 1810 1751 1793 0 +19.88(+1.12%)
Apr 23, 2020 1784 1824 1756 1773 0 +15.55(+0.88%)
Apr 22, 2020 1752 1780 1725 1758 0 +49.61(+2.90%)
Apr 21, 2020 1701 1740 1670 1708 0 -26.91(-1.55%)
Apr 20, 2020 1751 1795 1717 1735 0 -54.64(-3.05%)
Apr 17, 2020 1764 1811 1749 1789 0 +61.59(+3.56%)
Apr 16, 2020 1709 1736 1658 1728 0 +16.75(+0.98%)
Apr 15, 2020 1760 1775 1695 1711 0 -97.85(-5.41%)
Apr 14, 2020 1827 1853 1781 1809 0 +27.51(+1.54%)
Apr 13, 2020 1817 1843 1730 1781 0 -59.95(-3.26%)
Apr 09, 2020 1784 1881 1757 1841 0 +85.49(+4.87%)
Apr 08, 2020 1684 1769 1662 1756 0 +79.24(+4.73%)
Apr 07, 2020 1699 1764 1652 1677 0 +27.80(+1.69%)
Apr 06, 2020 1601 1666 1574 1649 0 +124.74(+8.18%)
Apr 03, 2020 1558 1595 1514 1524 0 -43.42(-2.77%)
Apr 02, 2020 1565 1637 1535 1568 0 +10.98(+0.71%)
Apr 01, 2020 1572 1617 1521 1557 0 -68.28(-4.20%)
Mar 31, 2020 1621 1680 1593 1625 0 -12.28(-0.75%)
Mar 30, 2020 1618 1674 1579 1637 0 +25.63(+1.59%)
Mar 27, 2020 1629 1665 1581 1612 0 -97.17(-5.69%)
Mar 26, 2020 1659 1732 1621 1709 0 +64.99(+3.95%)
Mar 25, 2020 1548 1711 1512 1644 0 +80.47(+5.15%)
Mar 24, 2020 1499 1603 1478 1563 0 +149.98(+10.61%)
Mar 23, 2020 1438 1500 1358 1413 0 -44.58(-3.06%)
Mar 20, 2020 1606 1633 1428 1458 0 -103.59(-6.63%)
Mar 19, 2020 1542 1647 1476 1561 0 +0.30(+0.02%)
Mar 18, 2020 1553 1648 1425 1561 0 -100.25(-6.03%)
Mar 17, 2020 1586 1699 1495 1661 0 +104.49(+6.71%)
Mar 16, 2020 1592 1664 1518 1557 0 -195.50(-11.16%)
Mar 13, 2020 1760 1790 1627 1752 0 +113.47(+6.92%)
Mar 12, 2020 1672 1743 1571 1639 0 -171.04(-9.45%)
Mar 11, 2020 1886 1895 1783 1810 0 -121.40(-6.29%)
Mar 10, 2020 1934 1963 1853 1931 0 +95.67(+5.21%)
Mar 09, 2020 1876 1920 1791 1836 0 -192.63(-9.50%)
Mar 06, 2020 2022 2069 1990 2028 0 -57.34(-2.75%)
Mar 05, 2020 2087 2134 2058 2086 0 -55.86(-2.61%)
Mar 04, 2020 2119 2157 2085 2142 0 +64.35(+3.10%)
Mar 03, 2020 2092 2144 2018 2077 0 -27.46(-1.30%)
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.