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 (%)
Oct 31, 2014 1146 1167 1132 1163 0 +35.97(+3.19%)
Oct 30, 2014 1119 1138 1095 1127 0 -10.19(-0.90%)
Oct 28, 2014 1129 1142 1123 1137 0 +20.43(+1.83%)
Oct 27, 2014 1131 1136 1117 1117 0 -19.05(-1.68%)
Oct 24, 2014 1121 1139 1114 1136 0 +19.71(+1.77%)
Oct 23, 2014 1122 1131 1108 1116 0 +1.29(+0.12%)
Oct 21, 2014 1088 1123 1084 1115 0 +32.20(+2.97%)
Oct 20, 2014 1071 1083 1065 1083 0 +7.57(+0.70%)
Oct 17, 2014 1075 1075 1073 1075 0 +45.05(+4.37%)
Oct 16, 2014 993.03 1034 990.82 1030 0 +12.75(+1.25%)
Oct 15, 2014 988.06 1023 969.24 1017 0 +10.01(+0.99%)
Oct 14, 2014 1024 1033 992.85 1007 0 -7.76(-0.76%)
Oct 13, 2014 1016 1019 1012 1015 0 -13.69(-1.33%)
Oct 10, 2014 1056 1064 1031 1029 0 -41.50(-3.88%)
Oct 09, 2014 1121 1125 1057 1070 0 -36.14(-3.27%)
Oct 08, 2014 1098 1108 1070 1106 0 +11.62(+1.06%)
Oct 07, 2014 1099 1113 1088 1095 0 -10.05(-0.91%)
Oct 06, 2014 1089 1113 1082 1105 0 +28.75(+2.67%)
Oct 03, 2014 1071 1089 1064 1076 0 +19.31(+1.83%)
Oct 02, 2014 1077 1081 1029 1057 0 -19.10(-1.78%)
Oct 01, 2014 1106 1107 1071 1076 0 -28.31(-2.56%)
Sep 30, 2014 1094 1119 1094 1104 0 +13.07(+1.20%)
Sep 29, 2014 1093 1103 1081 1091 0 -20.51(-1.84%)
Sep 26, 2014 1089 1117 1085 1112 0 +29.92(+2.77%)
Sep 25, 2014 1100 1104 1075 1082 0 -44.09(-3.92%)
Sep 19, 2014 1135 1139 1121 1126 0 -6.67(-0.59%)
Sep 18, 2014 1141 1146 1129 1133 0 -4.79(-0.42%)
Sep 17, 2014 1131 1145 1127 1137 0 +3.90(+0.34%)
Sep 16, 2014 1122 1150 1118 1133 0 -6.73(-0.59%)
Sep 15, 2014 1164 1168 1130 1140 0 -27.82(-2.38%)
Sep 12, 2014 1181 1184 1158 1168 0 -10.42(-0.88%)
Sep 11, 2014 1192 1197 1171 1178 0 -10.25(-0.86%)
Sep 10, 2014 1190 1197 1173 1189 0 -9.26(-0.77%)
Sep 09, 2014 1201 1210 1189 1198 0 +1.33(+0.11%)
Sep 08, 2014 1214 1216 1193 1197 0 -19.74(-1.62%)
Sep 05, 2014 1202 1219 1198 1216 0 +20.38(+1.70%)
Sep 04, 2014 1192 1215 1184 1196 0 +5.84(+0.49%)
Sep 03, 2014 1182 1201 1174 1190 0 +28.72(+2.47%)
Sep 02, 2014 1158 1171 1150 1161 0 +22.62(+1.99%)
Aug 29, 2014 1139 1139 1139 0 +8.96(+0.79%)
Aug 28, 2014 1149 1154 1120 1130 0 -24.75(-2.14%)
Aug 27, 2014 1150 1158 1141 1155 0 +4.74(+0.41%)
Aug 26, 2014 1142 1158 1138 1150 0 +9.31(+0.82%)
Aug 25, 2014 1142 1148 1130 1141 0 +4.46(+0.39%)
Aug 22, 2014 1130 1142 1123 1136 0 +6.81(+0.60%)
Aug 21, 2014 1140 1141 1122 1129 0 -11.53(-1.01%)
Aug 20, 2014 1132 1152 1130 1141 0 +4.27(+0.38%)
Aug 19, 2014 1132 1140 1125 1137 0 +1.26(+0.11%)
Aug 18, 2014 1126 1138 1122 1135 0 +13.21(+1.18%)
Aug 15, 2014 1133 1139 1113 1122 0 -9.61(-0.85%)
Aug 14, 2014 1128 1136 1124 1132 0 -3.95(-0.35%)
Aug 13, 2014 1129 1141 1124 1136 0 +9.66(+0.86%)
Aug 12, 2014 1126 1138 1119 1126 0 +0.44(+0.04%)
Aug 11, 2014 1127 1138 1119 1126 0 +12.84(+1.15%)
Aug 08, 2014 1093 1117 1086 1113 0 +4.39(+0.40%)
Aug 07, 2014 1135 1140 1100 1108 0 -33.72(-2.95%)
Aug 06, 2014 1134 1153 1127 1142 0 +17.54(+1.56%)
Aug 05, 2014 1135 1139 1120 1124 0 -24.09(-2.10%)
Aug 04, 2014 1134 1151 1127 1149 0 +23.53(+2.09%)
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.