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, 2020 676.68 680.92 662.88 669.09 0 -15.59(-2.28%)
Jan 30, 2020 679.61 686.81 673.33 684.67 0 -15.86(-2.26%)
Jan 29, 2020 682.58 704.35 677.28 700.53 0 +20.91(+3.08%)
Jan 28, 2020 679.95 686.46 674.70 679.62 0 -1.45(-0.21%)
Jan 27, 2020 678.89 684.88 671.67 681.07 0 -20.07(-2.86%)
Jan 24, 2020 708.16 708.80 695.69 701.14 0 -11.89(-1.67%)
Jan 23, 2020 706.57 714.74 698.36 713.03 0 -7.67(-1.06%)
Jan 22, 2020 725.05 728.03 714.29 720.69 0 -1.82(-0.25%)
Jan 21, 2020 740.66 741.06 719.77 722.51 0 -37.48(-4.93%)
Jan 17, 2020 764.53 768.79 757.63 759.99 0 -2.71(-0.36%)
Jan 16, 2020 766.83 769.09 756.52 762.70 0 -11.60(-1.50%)
Jan 15, 2020 770.57 779.78 767.20 774.30 0 +2.55(+0.33%)
Jan 14, 2020 770.42 776.63 760.44 771.75 0 +6.55(+0.86%)
Jan 13, 2020 754.37 766.92 749.62 765.20 0 +8.58(+1.13%)
Jan 10, 2020 756.90 761.46 749.62 756.63 0 -3.29(-0.43%)
Jan 09, 2020 761.01 766.27 745.03 759.91 0 -6.59(-0.86%)
Jan 08, 2020 771.50 775.46 759.81 766.51 0 -12.66(-1.63%)
Jan 07, 2020 786.51 790.31 772.59 779.17 0 -18.60(-2.33%)
Jan 06, 2020 786.35 800.91 782.74 797.77 0 -3.03(-0.38%)
Jan 03, 2020 796.47 804.79 793.61 800.81 0 +0.07(+0.01%)
Jan 02, 2020 800.04 808.73 789.99 800.73 0 +16.85(+2.15%)
Dec 31, 2019 778.90 786.12 773.82 783.88 0 +3.98(+0.51%)
Dec 30, 2019 785.85 788.49 777.79 779.90 0 +12.80(+1.67%)
Dec 27, 2019 769.98 771.75 761.01 767.10 0 +4.25(+0.56%)
Dec 26, 2019 759.50 771.47 755.63 762.86 0 +4.33(+0.57%)
Dec 24, 2019 758.89 764.77 756.44 758.53 0 +0.89(+0.12%)
Dec 23, 2019 759.59 761.01 751.46 757.64 0 -4.05(-0.53%)
Dec 20, 2019 769.80 770.49 760.22 761.69 0 -1.86(-0.24%)
Dec 19, 2019 764.26 768.04 760.01 763.55 0 -5.20(-0.68%)
Dec 18, 2019 776.10 777.84 762.11 768.75 0 -9.42(-1.21%)
Dec 17, 2019 779.34 787.88 771.73 778.16 0 +5.52(+0.72%)
Dec 16, 2019 774.26 778.03 767.99 772.64 0 -1.53(-0.20%)
Dec 13, 2019 778.99 781.64 766.32 774.17 0 -1.31(-0.17%)
Dec 12, 2019 756.93 780.24 754.54 775.48 0 +20.03(+2.65%)
Dec 11, 2019 756.55 759.89 748.66 755.44 0 -3.09(-0.41%)
Dec 10, 2019 742.90 759.41 742.32 758.53 0 +22.33(+3.03%)
Dec 09, 2019 732.76 743.93 732.44 736.20 0 +4.60(+0.63%)
Dec 06, 2019 725.41 739.21 720.01 731.60 0 +18.55(+2.60%)
Dec 05, 2019 717.55 720.19 709.74 713.05 0 -2.79(-0.39%)
Dec 04, 2019 715.22 722.11 712.30 715.84 0 +2.96(+0.42%)
Dec 03, 2019 707.41 715.80 698.53 712.87 0 +3.64(+0.51%)
Dec 02, 2019 713.99 718.37 706.44 709.23 0 -13.06(-1.81%)
Nov 29, 2019 721.54 724.41 713.06 722.29 0 -12.79(-1.74%)
Nov 27, 2019 730.90 736.28 727.24 735.08 0 +1.56(+0.21%)
Nov 26, 2019 730.31 736.28 721.08 733.52 0 +5.62(+0.77%)
Nov 25, 2019 720.19 733.97 716.80 727.89 0 +17.84(+2.51%)
Nov 22, 2019 711.25 715.30 707.26 710.05 0 +2.00(+0.28%)
Nov 21, 2019 711.66 715.22 705.56 708.05 0 -7.53(-1.05%)
Nov 20, 2019 710.85 720.90 704.69 715.57 0 +2.70(+0.38%)
Nov 19, 2019 719.16 721.03 708.45 712.87 0 -21.69(-2.95%)
Nov 18, 2019 722.90 737.46 712.76 734.56 0 +7.07(+0.97%)
Nov 15, 2019 719.71 732.81 715.21 727.50 0 +5.26(+0.73%)
Nov 14, 2019 727.21 730.32 717.36 722.24 0 -10.75(-1.47%)
Nov 13, 2019 727.55 735.61 718.08 732.99 0 -9.28(-1.25%)
Nov 12, 2019 747.28 749.50 733.79 742.26 0 -12.76(-1.69%)
Nov 11, 2019 746.23 756.93 729.43 755.02 0 -4.14(-0.55%)
Nov 08, 2019 762.62 766.49 751.93 759.16 0 -10.83(-1.41%)
Nov 07, 2019 757.51 773.06 755.66 770.00 0 +18.61(+2.48%)
Nov 06, 2019 745.47 763.56 738.21 751.39 0 +4.50(+0.60%)
Nov 05, 2019 744.66 753.22 737.48 746.89 0 +15.18(+2.07%)
Nov 04, 2019 720.66 738.32 717.03 731.71 0 +31.07(+4.44%)
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.