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

Rubber & Plastics Sector (CIX: MSECTOR322 )

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 (%)
Jan 30, 2009 786.83 797.85 759.48 768.23 0 -20.55(-2.61%)
Jan 29, 2009 809.23 821.88 781.15 788.79 0 -31.78(-3.87%)
Jan 28, 2009 796.21 831.65 784.08 820.57 0 +43.29(+5.57%)
Jan 27, 2009 770.51 791.88 761.00 777.28 0 +10.04(+1.31%)
Jan 26, 2009 773.60 797.39 745.45 767.24 0 -4.63(-0.60%)
Jan 23, 2009 741.22 789.28 736.56 771.87 0 +11.85(+1.56%)
Jan 22, 2009 762.26 784.64 739.48 760.02 0 -15.32(-1.98%)
Jan 21, 2009 759.28 784.75 730.96 775.34 0 +29.60(+3.97%)
Jan 20, 2009 807.18 817.69 740.05 745.74 0 -69.44(-8.52%)
Jan 19, 2009 826.07 847.03 776.96 815.17 0 +0.00(+0.00%)
Jan 16, 2009 826.07 847.03 776.96 815.17 0 +7.40(+0.92%)
Jan 15, 2009 792.56 820.35 757.11 807.77 0 +12.19(+1.53%)
Jan 14, 2009 807.32 819.81 769.85 795.58 0 -30.09(-3.64%)
Jan 13, 2009 839.81 856.67 799.68 825.66 0 -15.29(-1.82%)
Jan 12, 2009 874.55 884.49 823.05 840.95 0 -35.40(-4.04%)
Jan 09, 2009 916.93 922.25 863.26 876.35 0 -41.24(-4.49%)
Jan 08, 2009 901.34 926.96 876.87 917.59 0 +6.20(+0.68%)
Jan 07, 2009 903.26 935.44 877.01 911.39 0 -9.56(-1.04%)
Jan 06, 2009 917.17 944.19 888.92 920.95 0 +16.29(+1.80%)
Jan 05, 2009 896.62 920.19 863.21 904.66 0 +6.33(+0.70%)
Jan 02, 2009 876.14 910.27 862.10 898.33 0 +26.76(+3.07%)
Jan 01, 2009 846.48 883.95 833.88 871.57 0 +0.00(+0.00%)
Dec 31, 2008 846.48 883.95 833.88 871.57 0 +24.53(+2.90%)
Dec 30, 2008 817.52 853.94 805.24 847.04 0 +37.67(+4.65%)
Dec 29, 2008 826.21 834.55 791.86 809.37 0 -13.42(-1.63%)
Dec 26, 2008 811.43 833.52 798.57 822.78 0 +13.52(+1.67%)
Dec 25, 2008 810.10 820.36 794.61 809.26 0 +0.00(+0.00%)
Dec 24, 2008 810.10 820.36 794.61 809.26 0 -1.30(-0.16%)
Dec 23, 2008 835.36 849.26 793.65 810.57 0 -11.24(-1.37%)
Dec 22, 2008 846.41 852.25 790.16 821.81 0 -25.56(-3.02%)
Dec 19, 2008 852.08 874.39 825.39 847.37 0 +12.03(+1.44%)
Dec 18, 2008 872.26 888.79 819.00 835.34 0 -37.68(-4.32%)
Dec 17, 2008 847.59 890.43 834.90 873.02 0 +2.72(+0.31%)
Dec 16, 2008 825.34 876.82 810.31 870.30 0 +53.15(+6.50%)
Dec 15, 2008 843.93 861.23 800.73 817.15 0 -20.81(-2.48%)
Dec 12, 2008 777.78 850.48 756.98 837.97 0 +30.23(+3.74%)
Dec 11, 2008 860.51 874.58 794.74 807.73 0 -50.38(-5.87%)
Dec 10, 2008 838.27 875.95 824.26 858.11 0 +33.01(+4.00%)
Dec 09, 2008 839.57 867.71 807.59 825.10 0 -17.74(-2.10%)
Dec 08, 2008 840.51 877.11 808.71 842.84 0 +23.10(+2.82%)
Dec 05, 2008 761.95 824.12 738.93 819.74 0 +46.87(+6.06%)
Dec 04, 2008 782.30 819.14 751.67 772.87 0 -22.35(-2.81%)
Dec 03, 2008 767.92 811.07 743.30 795.22 0 +14.69(+1.88%)
Dec 02, 2008 745.29 791.55 733.58 780.53 0 +47.74(+6.52%)
Dec 01, 2008 812.62 827.36 728.07 732.79 0 -102.87(-12.31%)
Nov 28, 2008 813.52 844.23 798.80 835.66 0 +24.66(+3.04%)
Nov 27, 2008 755.96 822.99 732.36 810.99 0 +0.00(+0.00%)
Nov 26, 2008 755.96 822.99 732.36 810.99 0 +44.35(+5.78%)
Nov 25, 2008 762.79 793.12 720.76 766.64 0 +19.30(+2.58%)
Nov 24, 2008 723.78 768.35 711.05 747.34 0 +37.64(+5.30%)
Nov 21, 2008 688.29 729.20 646.07 709.70 0 +34.27(+5.07%)
Nov 20, 2008 720.50 754.20 661.75 675.43 0 -40.25(-5.62%)
Nov 19, 2008 774.42 783.37 709.00 715.68 0 -55.52(-7.20%)
Nov 18, 2008 779.39 798.12 740.00 771.20 0 -8.05(-1.03%)
Nov 17, 2008 779.58 815.37 764.21 779.25 0 -5.81(-0.74%)
Nov 14, 2008 831.09 848.43 776.24 785.06 0 -64.39(-7.58%)
Nov 13, 2008 790.51 855.64 745.92 849.45 0 +71.02(+9.12%)
Nov 12, 2008 820.62 831.39 768.24 778.43 0 -55.54(-6.66%)
Nov 11, 2008 869.31 883.94 807.14 833.97 0 -52.08(-5.88%)
Nov 10, 2008 924.88 938.40 869.58 886.04 0 -25.71(-2.82%)
Nov 07, 2008 906.71 941.52 870.27 911.76 0 +14.67(+1.64%)
Nov 06, 2008 961.64 982.38 884.89 897.09 0 -69.64(-7.20%)
Nov 05, 2008 1006 1024 954.79 966.73 0 -47.70(-4.70%)
Nov 04, 2008 1001 1031 975.21 1014 0 +30.44(+3.09%)
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.