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 (%)
Oct 31, 2011 1458 1488 1418 1438 0 -41.73(-2.82%)
Oct 28, 2011 1490 1515 1464 1480 0 +11.69(+0.80%)
Oct 27, 2011 1449 1490 1432 1468 0 +53.60(+3.79%)
Oct 26, 2011 1403 1426 1374 1414 0 +24.02(+1.73%)
Oct 25, 2011 1398 1421 1355 1390 0 -22.70(-1.61%)
Oct 24, 2011 1376 1431 1363 1413 0 +42.52(+3.10%)
Oct 21, 2011 1342 1379 1329 1370 0 +43.61(+3.29%)
Oct 20, 2011 1314 1337 1286 1327 0 +11.11(+0.84%)
Oct 19, 2011 1343 1357 1307 1316 0 -33.25(-2.46%)
Oct 18, 2011 1306 1364 1288 1349 0 +45.13(+3.46%)
Oct 17, 2011 1334 1345 1297 1304 0 -43.45(-3.22%)
Oct 14, 2011 1335 1358 1318 1347 0 +29.65(+2.25%)
Oct 13, 2011 1316 1330 1290 1318 0 -12.27(-0.92%)
Oct 12, 2011 1307 1348 1306 1330 0 +29.30(+2.25%)
Oct 11, 2011 1266 1309 1258 1301 0 +23.70(+1.86%)
Oct 10, 2011 1244 1283 1241 1277 0 +58.23(+4.78%)
Oct 07, 2011 1254 1265 1205 1219 0 -27.87(-2.24%)
Oct 06, 2011 1223 1254 1218 1247 0 +39.80(+3.30%)
Oct 05, 2011 1173 1215 1149 1207 0 +33.94(+2.89%)
Oct 04, 2011 1087 1180 1059 1173 0 +70.23(+6.37%)
Oct 03, 2011 1160 1185 1099 1103 0 -64.86(-5.56%)
Sep 30, 2011 1177 1207 1158 1167 0 -32.04(-2.67%)
Sep 29, 2011 1194 1217 1168 1199 0 +30.51(+2.61%)
Sep 28, 2011 1225 1235 1166 1169 0 -55.14(-4.50%)
Sep 27, 2011 1225 1260 1211 1224 0 +33.41(+2.81%)
Sep 26, 2011 1182 1199 1145 1191 0 +16.10(+1.37%)
Sep 23, 2011 1144 1187 1138 1175 0 +20.50(+1.78%)
Sep 22, 2011 1161 1185 1133 1154 0 -46.31(-3.86%)
Sep 21, 2011 1258 1265 1198 1200 0 -58.34(-4.63%)
Sep 20, 2011 1282 1300 1256 1259 0 -21.90(-1.71%)
Sep 19, 2011 1270 1293 1258 1281 0 -21.95(-1.69%)
Sep 16, 2011 1317 1331 1290 1303 0 -12.27(-0.93%)
Sep 15, 2011 1311 1328 1289 1315 0 +13.07(+1.00%)
Sep 14, 2011 1285 1319 1256 1302 0 +29.23(+2.30%)
Sep 13, 2011 1246 1286 1235 1273 0 +30.49(+2.45%)
Sep 12, 2011 1242 1270 1210 1242 0 -14.06(-1.12%)
Sep 09, 2011 1274 1299 1239 1256 0 -38.36(-2.96%)
Sep 08, 2011 1303 1327 1280 1295 0 -16.31(-1.24%)
Sep 07, 2011 1288 1318 1280 1311 0 +41.48(+3.27%)
Sep 06, 2011 1242 1284 1231 1269 0 -24.98(-1.93%)
Sep 02, 2011 1294 1294 1294 0 -51.49(-3.83%)
Sep 01, 2011 1372 1393 1338 1346 0 -31.71(-2.30%)
Aug 31, 2011 1380 1413 1359 1378 0 +6.92(+0.50%)
Aug 30, 2011 1354 1386 1340 1371 0 +0.05(+0.00%)
Aug 29, 2011 1321 1377 1320 1371 0 +68.03(+5.22%)
Aug 26, 2011 1254 1313 1244 1303 0 +28.90(+2.27%)
Aug 25, 2011 1329 1333 1266 1274 0 -39.48(-3.01%)
Aug 24, 2011 1275 1320 1266 1313 0 +28.69(+2.23%)
Aug 23, 2011 1224 1287 1214 1284 0 +63.27(+5.18%)
Aug 22, 2011 1259 1282 1212 1221 0 -2.77(-0.23%)
Aug 19, 2011 1232 1279 1208 1224 0 -35.95(-2.85%)
Aug 18, 2011 1308 1320 1246 1260 0 -102.89(-7.55%)
Aug 17, 2011 1381 1400 1348 1363 0 -15.61(-1.13%)
Aug 16, 2011 1379 1402 1359 1378 0 -19.10(-1.37%)
Aug 15, 2011 1375 1403 1364 1397 0 +34.59(+2.54%)
Aug 12, 2011 1333 1386 1319 1363 0 +40.30(+3.05%)
Aug 11, 2011 1270 1348 1253 1323 0 +52.71(+4.15%)
Aug 10, 2011 1297 1330 1263 1270 0 -61.03(-4.59%)
Aug 09, 2011 1324 1337 1234 1331 0 +84.96(+6.82%)
Aug 08, 2011 1326 1353 1235 1246 0 -132.19(-9.59%)
Aug 05, 2011 1416 1437 1341 1378 0 -11.06(-0.80%)
Aug 04, 2011 1483 1499 1378 1389 0 -133.40(-8.76%)
Aug 03, 2011 1500 1535 1467 1523 0 +11.25(+0.74%)
Aug 02, 2011 1549 1581 1504 1511 0 -54.70(-3.49%)
Aug 01, 2011 1591 1608 1544 1566 0 -11.83(-0.75%)
Jul 29, 2011 1555 1596 1537 1578 0 -0.05(-0.00%)
Jul 28, 2011 1644 1667 1562 1578 0 -37.68(-2.33%)
Jul 27, 2011 1638 1658 1607 1616 0 -36.30(-2.20%)
Jul 26, 2011 1669 1689 1625 1652 0 -34.14(-2.02%)
Jul 25, 2011 1681 1707 1672 1686 0 -16.92(-0.99%)
Jul 22, 2011 1706 1713 1698 1703 0 -5.40(-0.32%)
Jul 21, 2011 1692 1726 1677 1708 0 +26.86(+1.60%)
Jul 20, 2011 1675 1699 1627 1681 0 -10.51(-0.62%)
Jul 19, 2011 1665 1703 1655 1692 0 +38.78(+2.35%)
Jul 18, 2011 1680 1697 1640 1653 0 -36.97(-2.19%)
Jul 15, 2011 1675 1696 1668 1690 0 +16.07(+0.96%)
Jul 14, 2011 1680 1705 1658 1674 0 -6.42(-0.38%)
Jul 13, 2011 1681 1713 1670 1681 0 +4.91(+0.29%)
Jul 12, 2011 1658 1699 1653 1676 0 +5.48(+0.33%)
Jul 11, 2011 1674 1696 1657 1670 0 -36.58(-2.14%)
Jul 08, 2011 1697 1718 1682 1707 0 -19.30(-1.12%)
Jul 07, 2011 1739 1758 1714 1726 0 -2.29(-0.13%)
Jul 06, 2011 1693 1739 1685 1728 0 +26.89(+1.58%)
Jul 05, 2011 1695 1718 1685 1701 0 -0.35(-0.02%)
Jul 01, 2011 1702 1702 1702 0 +31.04(+1.86%)
Jun 30, 2011 1660 1683 1650 1671 0 +17.31(+1.05%)
Jun 29, 2011 1643 1663 1627 1653 0 +14.60(+0.89%)
Jun 28, 2011 1622 1647 1617 1639 0 +18.22(+1.12%)
Jun 27, 2011 1610 1637 1594 1621 0 +8.23(+0.51%)
Jun 24, 2011 1613 1627 1592 1612 0 +1.36(+0.08%)
Jun 23, 2011 1584 1617 1566 1611 0 +2.55(+0.16%)
Jun 22, 2011 1610 1635 1603 1608 0 -12.20(-0.75%)
Jun 21, 2011 1584 1628 1578 1621 0 +47.07(+2.99%)
Jun 20, 2011 1573 1581 1565 1574 0 +8.75(+0.56%)
Jun 17, 2011 1581 1590 1550 1565 0 +1.39(+0.09%)
Jun 16, 2011 1558 1582 1541 1563 0 +1.29(+0.08%)
Jun 15, 2011 1565 1589 1548 1562 0 -22.04(-1.39%)
Jun 14, 2011 1574 1605 1568 1584 0 +25.59(+1.64%)
Jun 13, 2011 1575 1585 1544 1559 0 -7.31(-0.47%)
Jun 10, 2011 1588 1609 1551 1566 0 -47.79(-2.96%)
Jun 09, 2011 1612 1640 1595 1614 0 +6.70(+0.42%)
Jun 08, 2011 1611 1628 1597 1607 0 -10.76(-0.67%)
Jun 07, 2011 1628 1642 1605 1618 0 +1.45(+0.09%)
Jun 06, 2011 1635 1648 1608 1616 0 -23.52(-1.43%)
Jun 03, 2011 1639 1666 1622 1640 0 -27.05(-1.62%)
May 24, 2011 1694 1711 1661 1667 0 -24.04(-1.42%)
May 23, 2011 1684 1704 1670 1691 0 -27.94(-1.63%)
May 20, 2011 1726 1740 1697 1719 0 -18.00(-1.04%)
May 19, 2011 1730 1755 1716 1737 0 +6.92(+0.40%)
May 18, 2011 1694 1736 1690 1730 0 +39.79(+2.35%)
May 17, 2011 1719 1727 1672 1690 0 -38.96(-2.25%)
May 16, 2011 1732 1759 1718 1729 0 -10.65(-0.61%)
May 13, 2011 1761 1774 1731 1740 0 -20.15(-1.14%)
May 12, 2011 1733 1774 1719 1760 0 +16.51(+0.95%)
May 11, 2011 1784 1792 1729 1743 0 -46.58(-2.60%)
May 10, 2011 1766 1802 1757 1790 0 +26.26(+1.49%)
May 09, 2011 1727 1771 1720 1764 0 +37.37(+2.16%)
May 06, 2011 1734 1757 1714 1726 0 +10.22(+0.60%)
May 05, 2011 1710 1748 1695 1716 0 -10.88(-0.63%)
May 04, 2011 1741 1756 1713 1727 0 -15.58(-0.89%)
May 03, 2011 1748 1772 1722 1743 0 -9.44(-0.54%)
May 02, 2011 1754 1761 1748 1752 0 -10.73(-0.61%)
Apr 29, 2011 1751 1790 1736 1763 0 +60.10(+3.53%)
Apr 28, 2011 1692 1714 1683 1703 0 +2.73(+0.16%)
Apr 27, 2011 1689 1715 1677 1700 0 +11.99(+0.71%)
Apr 26, 2011 1676 1722 1653 1688 0 +36.25(+2.19%)
Apr 25, 2011 1652 1662 1631 1652 0 +2.76(+0.17%)
Apr 21, 2011 1635 1660 1621 1649 0 +19.06(+1.17%)
Apr 20, 2011 1632 1645 1617 1630 0 +26.09(+1.63%)
Apr 19, 2011 1592 1618 1582 1604 0 +16.77(+1.06%)
Apr 18, 2011 1585 1603 1556 1587 0 -21.64(-1.35%)
Apr 15, 2011 1592 1617 1580 1609 0 +18.10(+1.14%)
Apr 14, 2011 1582 1601 1569 1591 0 -7.50(-0.47%)
Apr 13, 2011 1611 1621 1586 1598 0 -1.12(-0.07%)
Apr 12, 2011 1588 1618 1574 1599 0 -0.76(-0.05%)
Apr 11, 2011 1621 1631 1588 1600 0 -20.09(-1.24%)
Apr 08, 2011 1644 1656 1612 1620 0 -16.75(-1.02%)
Apr 07, 2011 1654 1677 1633 1637 0 -18.88(-1.14%)
Apr 06, 2011 1670 1685 1643 1656 0 -9.21(-0.55%)
Apr 05, 2011 1645 1680 1637 1665 0 +17.74(+1.08%)
Apr 04, 2011 1640 1661 1629 1647 0 +2.24(+0.14%)
Apr 01, 2011 1629 1663 1625 1645 0 +19.19(+1.18%)
Mar 31, 2011 1601 1635 1601 1626 0 +11.20(+0.69%)
Mar 30, 2011 1597 1625 1596 1615 0 +19.95(+1.25%)
Mar 29, 2011 1573 1602 1573 1595 0 +14.49(+0.92%)
Mar 28, 2011 1592 1612 1575 1580 0 -28.75(-1.79%)
Mar 25, 2011 1595 1631 1592 1609 0 +12.53(+0.78%)
Mar 24, 2011 1582 1606 1572 1596 0 +10.42(+0.66%)
Mar 23, 2011 1572 1598 1557 1586 0 -1.57(-0.10%)
Mar 22, 2011 1602 1621 1570 1587 0 -17.97(-1.12%)
Mar 21, 2011 1602 1612 1592 1605 0 +46.74(+3.00%)
Mar 18, 2011 1561 1574 1545 1559 0 +20.08(+1.31%)
Mar 17, 2011 1562 1578 1533 1539 0 +0.96(+0.06%)
Mar 16, 2011 1556 1572 1522 1538 0 -22.35(-1.43%)
Mar 15, 2011 1548 1574 1541 1560 0 -12.24(-0.78%)
Mar 14, 2011 1552 1592 1539 1572 0 +1.18(+0.08%)
Mar 11, 2011 1546 1583 1533 1571 0 +33.07(+2.15%)
Mar 10, 2011 1543 1564 1520 1538 0 -30.43(-1.94%)
Mar 09, 2011 1561 1581 1541 1568 0 +1.91(+0.12%)
Mar 08, 2011 1516 1577 1506 1566 0 +51.84(+3.42%)
Mar 07, 2011 1549 1557 1499 1515 0 -26.74(-1.73%)
Mar 04, 2011 1564 1571 1522 1541 0 -23.99(-1.53%)
Mar 03, 2011 1552 1583 1542 1565 0 +28.17(+1.83%)
Mar 02, 2011 1521 1551 1516 1537 0 +9.70(+0.64%)
Mar 01, 2011 1563 1574 1515 1528 0 -13.20(-0.86%)
Feb 28, 2011 1527 1557 1520 1541 0 +7.38(+0.48%)
Feb 25, 2011 1494 1537 1495 1533 0 +30.07(+2.00%)
Feb 24, 2011 1482 1522 1471 1503 0 +4.85(+0.32%)
Feb 23, 2011 1512 1544 1474 1498 0 -31.05(-2.03%)
Feb 22, 2011 1563 1585 1522 1529 0 -68.12(-4.26%)
Feb 18, 2011 1598 1598 1598 0 +11.14(+0.70%)
Feb 17, 2011 1562 1592 1551 1586 0 +14.95(+0.95%)
Feb 16, 2011 1550 1593 1543 1571 0 +23.33(+1.51%)
Feb 15, 2011 1536 1575 1532 1548 0 +1.91(+0.12%)
Feb 14, 2011 1541 1564 1527 1546 0 +1.14(+0.07%)
Feb 11, 2011 1510 1558 1503 1545 0 +5.94(+0.39%)
Feb 10, 2011 1494 1552 1488 1539 0 +51.58(+3.47%)
Feb 09, 2011 1500 1510 1478 1488 0 -16.99(-1.13%)
Feb 08, 2011 1498 1520 1489 1505 0 +4.49(+0.30%)
Feb 07, 2011 1458 1514 1451 1500 0 +41.43(+2.84%)
Feb 04, 2011 1457 1472 1440 1459 0 +17.28(+1.20%)
Feb 03, 2011 1440 1452 1419 1441 0 -0.31(-0.02%)
Feb 02, 2011 1439 1457 1429 1442 0 -5.55(-0.38%)
Feb 01, 2011 1425 1458 1425 1447 0 +25.59(+1.80%)
Jan 31, 2011 1413 1435 1402 1422 0 +12.91(+0.92%)
Jan 28, 2011 1450 1457 1397 1409 0 -46.23(-3.18%)
Jan 27, 2011 1446 1469 1437 1455 0 -9.63(-0.66%)
Jan 26, 2011 1449 1482 1444 1465 0 +15.53(+1.07%)
Jan 25, 2011 1432 1455 1421 1449 0 +11.78(+0.82%)
Jan 24, 2011 1415 1448 1411 1437 0 +16.91(+1.19%)
Jan 21, 2011 1438 1452 1414 1420 0 -9.13(-0.64%)
Jan 20, 2011 1430 1454 1410 1430 0 -11.02(-0.76%)
Jan 19, 2011 1466 1478 1433 1441 0 -28.44(-1.94%)
Jan 18, 2011 1458 1481 1437 1469 0 +2.51(+0.17%)
Jan 14, 2011 1466 1466 1466 0 -8.87(-0.60%)
Jan 13, 2011 1496 1507 1463 1475 0 -25.45(-1.70%)
Jan 12, 2011 1488 1513 1485 1501 0 +15.56(+1.05%)
Jan 11, 2011 1493 1507 1471 1485 0 +0.31(+0.02%)
Jan 10, 2011 1471 1493 1447 1485 0 +11.54(+0.78%)
Jan 07, 2011 1476 1493 1448 1473 0 +17.05(+1.17%)
Jan 06, 2011 1483 1491 1447 1456 0 -29.63(-1.99%)
Jan 05, 2011 1463 1497 1457 1486 0 +18.40(+1.25%)
Jan 04, 2011 1472 1493 1448 1468 0 -6.49(-0.44%)
Jan 03, 2011 1456 1494 1454 1474 0 +28.79(+1.99%)
Dec 31, 2010 1454 1465 1437 1445 0 -9.71(-0.67%)
Dec 30, 2010 1453 1465 1446 1455 0 +1.35(+0.09%)
Dec 29, 2010 1458 1468 1445 1454 0 +1.47(+0.10%)
Dec 28, 2010 1461 1471 1440 1452 0 -8.02(-0.55%)
Dec 27, 2010 1438 1468 1434 1460 0 +11.29(+0.78%)
Dec 23, 2010 1452 1463 1442 1449 0 -8.92(-0.61%)
Dec 22, 2010 1451 1472 1438 1458 0 +7.51(+0.52%)
Dec 21, 2010 1449 1461 1437 1450 0 +9.62(+0.67%)
Dec 20, 2010 1437 1454 1422 1441 0 +3.18(+0.22%)
Dec 17, 2010 1444 1459 1424 1437 0 -12.01(-0.83%)
Dec 16, 2010 1423 1458 1419 1449 0 +21.88(+1.53%)
Dec 15, 2010 1419 1450 1414 1428 0 -1.86(-0.13%)
Dec 14, 2010 1418 1443 1412 1429 0 +0.81(+0.06%)
Dec 10, 2010 1431 1442 1398 1429 0 -0.35(-0.02%)
Dec 09, 2010 1413 1451 1398 1429 0 +38.98(+2.80%)
Dec 08, 2010 1395 1408 1379 1390 0 -3.00(-0.22%)
Dec 07, 2010 1400 1413 1375 1393 0 +6.39(+0.46%)
Dec 06, 2010 1367 1404 1357 1387 0 +16.25(+1.19%)
Dec 03, 2010 1352 1378 1347 1370 0 +16.03(+1.18%)
Dec 02, 2010 1343 1368 1337 1354 0 +15.49(+1.16%)
Dec 01, 2010 1330 1353 1317 1339 0 +35.90(+2.76%)
Nov 30, 2010 1304 1321 1291 1303 0 -13.97(-1.06%)
Nov 29, 2010 1324 1333 1296 1317 0 -15.96(-1.20%)
Nov 26, 2010 1332 1343 1323 1333 0 -8.12(-0.61%)
Nov 24, 2010 1320 1341 1341 1341 0 +30.94(+2.36%)
Nov 23, 2010 1312 1324 1296 1310 0 -20.60(-1.55%)
Nov 22, 2010 1321 1338 1305 1331 0 +2.16(+0.16%)
Nov 19, 2010 1314 1338 1299 1329 0 +10.61(+0.81%)
Nov 18, 2010 1301 1332 1291 1318 0 +33.21(+2.59%)
Nov 17, 2010 1292 1306 1274 1285 0 -6.48(-0.50%)
Nov 16, 2010 1312 1320 1281 1291 0 -29.32(-2.22%)
Nov 15, 2010 1325 1341 1309 1320 0 +4.58(+0.35%)
Nov 12, 2010 1331 1346 1309 1316 0 -26.31(-1.96%)
Nov 11, 2010 1327 1351 1321 1342 0 +2.31(+0.17%)
Nov 10, 2010 1332 1352 1315 1340 0 +2.87(+0.21%)
Nov 09, 2010 1367 1377 1326 1337 0 -32.99(-2.41%)
Nov 08, 2010 1361 1384 1353 1370 0 +2.22(+0.16%)
Nov 05, 2010 1360 1376 1349 1368 0 +9.84(+0.72%)
Nov 04, 2010 1339 1379 1329 1358 0 +38.51(+2.92%)
Nov 03, 2010 1316 1333 1296 1319 0 +6.41(+0.49%)
Nov 02, 2010 1318 1334 1300 1313 0 +2.71(+0.21%)
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.