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 (%)
Nov 30, 2016 895.82 905.90 888.35 892.49 0 -24.04(-2.62%)
Nov 29, 2016 916.97 924.34 904.96 916.52 0 -9.12(-0.98%)
Nov 28, 2016 936.51 938.10 919.59 925.64 0 -0.85(-0.09%)
Nov 25, 2016 924.09 929.54 918.43 926.49 0 +39.62(+4.47%)
Nov 23, 2016 886.87 886.87 886.87 886.87 0 -8.24(-0.92%)
Nov 22, 2016 887.30 898.74 883.21 895.11 0 +18.67(+2.13%)
Nov 21, 2016 875.29 880.89 868.36 876.44 0 +16.30(+1.89%)
Nov 18, 2016 858.48 866.60 848.82 860.14 0 -19.05(-2.17%)
Nov 17, 2016 882.44 890.10 871.54 879.19 0 +18.12(+2.10%)
Nov 16, 2016 852.98 864.87 849.57 861.07 0 -11.74(-1.34%)
Nov 15, 2016 857.19 874.35 849.40 872.80 0 -1.05(-0.12%)
Nov 14, 2016 866.72 880.15 860.14 873.86 0 +3.91(+0.45%)
Nov 11, 2016 853.33 873.63 850.12 869.95 0 +14.25(+1.67%)
Nov 10, 2016 846.40 864.19 838.11 855.70 0 +49.96(+6.20%)
Nov 09, 2016 777.86 808.83 776.83 805.74 0 +22.90(+2.93%)
Nov 08, 2016 768.69 788.66 768.34 782.84 0 +17.30(+2.26%)
Nov 07, 2016 761.39 769.63 755.69 765.54 0 +26.88(+3.64%)
Nov 04, 2016 737.54 743.03 732.28 738.65 0 -1.56(-0.21%)
Nov 03, 2016 738.72 745.61 734.63 740.21 0 +3.83(+0.52%)
Nov 02, 2016 740.28 749.18 731.61 736.38 0 -2.34(-0.32%)
Nov 01, 2016 748.52 755.38 732.65 738.72 0 -10.66(-1.42%)
Oct 31, 2016 740.90 751.77 736.70 749.38 0 +4.88(+0.65%)
Oct 28, 2016 741.49 751.30 736.08 744.50 0 -18.86(-2.47%)
Oct 27, 2016 763.26 766.66 756.55 763.36 0 +7.52(+0.99%)
Oct 26, 2016 752.56 760.99 747.09 755.84 0 +13.51(+1.82%)
Oct 25, 2016 744.68 752.76 738.00 742.33 0 -1.53(-0.21%)
Oct 24, 2016 741.79 753.02 736.25 743.87 0 +3.08(+0.42%)
Oct 21, 2016 734.93 742.37 732.84 740.79 0 +0.95(+0.13%)
Oct 20, 2016 751.77 756.66 731.66 739.84 0 -22.32(-2.93%)
Oct 19, 2016 765.45 769.53 756.78 762.16 0 -2.91(-0.38%)
Oct 18, 2016 770.25 771.42 759.11 765.07 0 +5.12(+0.67%)
Oct 17, 2016 760.36 766.95 754.84 759.95 0 -2.22(-0.29%)
Oct 14, 2016 761.03 768.17 756.82 762.18 0 +4.63(+0.61%)
Oct 13, 2016 753.81 762.41 743.89 757.55 0 -6.64(-0.87%)
Oct 12, 2016 757.70 768.43 755.62 764.19 0 +5.35(+0.71%)
Oct 11, 2016 761.50 767.80 752.72 758.84 0 -27.88(-3.54%)
Oct 10, 2016 778.58 790.52 777.70 786.72 0 +12.58(+1.62%)
Oct 07, 2016 776.31 780.52 768.60 774.14 0 -2.59(-0.33%)
Oct 06, 2016 773.48 777.55 772.51 776.73 0 +2.02(+0.26%)
Oct 05, 2016 767.63 776.47 761.69 774.71 0 +15.72(+2.07%)
Oct 04, 2016 755.18 763.77 748.11 758.99 0 +28.28(+3.87%)
Sep 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
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.