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 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
Jan 02, 2018 1421 1455 1414 1445 0 +72.57(+5.29%)
Dec 29, 2017 1372 1372 1372 1372 0 -40.91(-2.89%)
Dec 28, 2017 1381 1419 1379 1413 0 +46.08(+3.37%)
Dec 27, 2017 1363 1369 1358 1367 0 +19.21(+1.43%)
Dec 26, 2017 1352 1356 1342 1348 0 -3.37(-0.25%)
Dec 22, 2017 1335 1355 1325 1351 0 +3.43(+0.25%)
Dec 21, 2017 1344 1361 1336 1348 0 +19.78(+1.49%)
Dec 20, 2017 1310 1335 1307 1328 0 +24.09(+1.85%)
Dec 19, 2017 1295 1308 1285 1304 0 +10.88(+0.84%)
Dec 18, 2017 1278 1301 1275 1293 0 +52.20(+4.21%)
Dec 15, 2017 1236 1247 1223 1241 0 +8.51(+0.69%)
Dec 14, 2017 1234 1238 1224 1233 0 +13.90(+1.14%)
Dec 13, 2017 1217 1230 1208 1219 0 +14.22(+1.18%)
Dec 12, 2017 1209 1225 1195 1204 0 -29.17(-2.36%)
Dec 11, 2017 1205 1236 1203 1234 0 +40.58(+3.40%)
Dec 08, 2017 1189 1199 1180 1193 0 +32.90(+2.84%)
Dec 07, 2017 1152 1170 1146 1160 0 -15.12(-1.29%)
Dec 06, 2017 1187 1192 1164 1175 0 -50.54(-4.12%)
Dec 05, 2017 1234 1246 1221 1226 0 -15.11(-1.22%)
Dec 04, 2017 1240 1259 1232 1241 0 +26.99(+2.22%)
Dec 01, 2017 1225 1231 1205 1214 0 -21.89(-1.77%)
Nov 30, 2017 1240 1245 1229 1236 0 +3.79(+0.31%)
Nov 29, 2017 1250 1265 1228 1232 0 -41.85(-3.29%)
Nov 28, 2017 1260 1276 1247 1274 0 +27.40(+2.20%)
Nov 27, 2017 1256 1260 1242 1246 0 -20.04(-1.58%)
Nov 24, 2017 1267 1275 1261 1266 0 +25.22(+2.03%)
Nov 22, 2017 1238 1248 1229 1241 0 -4.29(-0.34%)
Nov 21, 2017 1248 1263 1239 1246 0 +21.51(+1.76%)
Nov 20, 2017 1233 1242 1204 1224 0 -48.58(-3.82%)
Nov 17, 2017 1264 1278 1254 1273 0 -10.67(-0.83%)
Nov 16, 2017 1280 1293 1260 1283 0 -28.55(-2.18%)
Nov 15, 2017 1305 1322 1296 1312 0 -8.21(-0.62%)
Nov 14, 2017 1326 1339 1314 1320 0 +5.63(+0.43%)
Nov 13, 2017 1306 1318 1300 1314 0 -35.03(-2.60%)
Nov 10, 2017 1346 1358 1334 1349 0 +8.48(+0.63%)
Nov 09, 2017 1352 1357 1324 1341 0 -46.77(-3.37%)
Nov 08, 2017 1394 1398 1373 1388 0 -13.46(-0.96%)
Nov 07, 2017 1399 1405 1389 1401 0 +12.69(+0.91%)
Nov 06, 2017 1373 1393 1370 1389 0 +9.85(+0.71%)
Nov 03, 2017 1383 1390 1373 1379 0 -25.95(-1.85%)
Nov 02, 2017 1402 1417 1391 1405 0 +17.49(+1.26%)
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.