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

Aluminium Sector (CIX: MSECTOR132 )

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 767.67 773.07 707.68 713.61 0 -44.04(-5.81%)
Jan 29, 2009 772.67 775.76 740.63 757.65 0 -30.27(-3.84%)
Jan 28, 2009 803.23 813.18 771.02 787.93 0 -0.52(-0.07%)
Jan 27, 2009 775.62 799.61 767.59 788.45 0 +20.44(+2.66%)
Jan 26, 2009 770.37 800.07 753.00 768.01 0 +6.01(+0.79%)
Jan 23, 2009 729.47 790.91 720.03 762.00 0 +11.00(+1.46%)
Jan 22, 2009 768.81 777.32 741.81 751.00 0 -39.87(-5.04%)
Jan 21, 2009 782.58 795.63 735.52 790.87 0 +26.27(+3.44%)
Jan 20, 2009 833.09 847.40 763.61 764.60 0 -91.39(-10.68%)
Jan 19, 2009 873.49 883.94 815.38 855.99 0 +0.00(+0.00%)
Jan 16, 2009 873.49 883.94 815.38 855.99 0 +1.94(+0.23%)
Jan 15, 2009 816.71 871.78 791.62 854.05 0 +27.47(+3.32%)
Jan 14, 2009 847.45 859.97 804.24 826.59 0 -49.08(-5.60%)
Jan 13, 2009 883.06 907.23 849.18 875.66 0 -31.05(-3.42%)
Jan 12, 2009 930.14 939.77 882.55 906.71 0 -74.94(-7.63%)
Jan 09, 2009 1031 1037 974.69 981.66 0 -50.99(-4.94%)
Jan 08, 2009 976.27 1038 962.45 1033 0 +31.42(+3.14%)
Jan 07, 2009 1019 1056 990.99 1001 0 -96.66(-8.80%)
Jan 06, 2009 1100 1119 1078 1098 0 +25.20(+2.35%)
Jan 05, 2009 1091 1109 1036 1073 0 -10.98(-1.01%)
Jan 02, 2009 1015 1109 1012 1084 0 +87.26(+8.76%)
Jan 01, 2009 950.79 1013 949.07 996.41 0 +0.00(+0.00%)
Dec 31, 2008 950.79 1013 949.07 996.41 0 +45.72(+4.81%)
Dec 30, 2008 888.65 954.32 872.33 950.68 0 +68.67(+7.79%)
Dec 29, 2008 902.70 921.74 863.37 882.01 0 -10.02(-1.12%)
Dec 26, 2008 859.96 898.47 851.54 892.03 0 +29.68(+3.44%)
Dec 25, 2008 878.18 883.24 853.09 862.35 0 +0.00(+0.00%)
Dec 24, 2008 878.18 883.24 853.09 862.35 0 -7.62(-0.88%)
Dec 23, 2008 861.66 893.14 846.67 869.96 0 +12.05(+1.41%)
Dec 22, 2008 913.03 920.92 832.89 857.91 0 -50.27(-5.54%)
Dec 19, 2008 922.19 940.04 890.73 908.18 0 +0.24(+0.03%)
Dec 18, 2008 979.28 982.18 901.87 907.94 0 -53.64(-5.58%)
Dec 17, 2008 942.62 1007 931.52 961.59 0 +6.52(+0.68%)
Dec 16, 2008 916.70 956.48 894.65 955.06 0 +53.36(+5.92%)
Dec 15, 2008 930.03 954.72 887.51 901.70 0 -17.91(-1.95%)
Dec 12, 2008 853.05 925.46 841.56 919.61 0 +11.13(+1.23%)
Dec 11, 2008 924.46 965.24 884.54 908.48 0 -27.38(-2.93%)
Dec 10, 2008 917.29 943.49 899.78 935.86 0 +69.00(+7.96%)
Dec 09, 2008 865.04 930.02 839.77 866.86 0 -5.02(-0.58%)
Dec 08, 2008 806.77 887.48 802.05 871.88 0 +124.99(+16.74%)
Dec 05, 2008 733.34 755.92 681.13 746.89 0 +16.72(+2.29%)
Dec 04, 2008 813.89 818.48 717.16 730.17 0 -98.54(-11.89%)
Dec 03, 2008 783.06 837.72 767.90 828.71 0 -20.03(-2.36%)
Dec 02, 2008 842.46 867.54 810.23 848.75 0 +42.55(+5.28%)
Dec 01, 2008 882.07 900.39 799.79 806.20 0 -120.15(-12.97%)
Nov 28, 2008 899.30 929.84 866.46 926.35 0 +23.47(+2.60%)
Nov 27, 2008 810.56 906.89 794.60 902.88 0 +0.00(+0.00%)
Nov 26, 2008 810.56 906.89 794.60 902.88 0 +79.02(+9.59%)
Nov 25, 2008 814.32 837.62 772.18 823.87 0 +36.25(+4.60%)
Nov 24, 2008 763.65 804.49 734.67 787.61 0 +60.53(+8.32%)
Nov 21, 2008 664.27 735.20 632.05 727.08 0 +124.86(+20.73%)
Nov 20, 2008 700.70 712.97 597.66 602.22 0 -107.59(-15.16%)
Nov 19, 2008 812.78 816.75 703.19 709.81 0 -118.30(-14.29%)
Nov 18, 2008 866.01 874.80 804.82 828.11 0 -23.25(-2.73%)
Nov 17, 2008 921.63 941.17 847.96 851.36 0 -93.86(-9.93%)
Nov 14, 2008 964.22 1030 936.50 945.22 0 -42.93(-4.34%)
Nov 13, 2008 910.88 996.11 834.77 988.15 0 +98.33(+11.05%)
Nov 12, 2008 924.19 952.27 887.35 889.82 0 -59.97(-6.31%)
Nov 11, 2008 972.32 990.62 922.43 949.79 0 -67.33(-6.62%)
Nov 10, 2008 1031 1053 994.87 1017 0 +48.31(+4.99%)
Nov 07, 2008 909.96 977.97 901.21 968.81 0 +79.93(+8.99%)
Nov 06, 2008 988.72 1009 879.79 888.88 0 -123.64(-12.21%)
Nov 05, 2008 1054 1077 1004 1013 0 -65.49(-6.08%)
Nov 04, 2008 1059 1088 988.18 1078 0 +54.03(+5.28%)
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.