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 (%)
Feb 26, 2010 1193 1200 1171 1189 0 +4.01(+0.34%)
Feb 25, 2010 1160 1190 1146 1185 0 +8.72(+0.74%)
Feb 24, 2010 1176 1195 1161 1176 0 +2.94(+0.25%)
Feb 23, 2010 1199 1204 1164 1173 0 -23.20(-1.94%)
Feb 22, 2010 1209 1212 1191 1197 0 +3.63(+0.30%)
Feb 19, 2010 1188 1205 1179 1193 0 -15.70(-1.30%)
Feb 18, 2010 1196 1214 1190 1209 0 -4.63(-0.38%)
Feb 17, 2010 1236 1237 1202 1213 0 -11.13(-0.91%)
Feb 16, 2010 1214 1233 1198 1224 0 +41.94(+3.55%)
Feb 12, 2010 1182 1182 1182 0 -30.76(-2.54%)
Feb 11, 2010 1182 1217 1169 1213 0 +41.66(+3.56%)
Feb 10, 2010 1183 1190 1154 1172 0 -10.26(-0.87%)
Feb 09, 2010 1174 1197 1157 1182 0 +31.79(+2.76%)
Feb 08, 2010 1164 1184 1136 1150 0 -24.63(-2.10%)
Feb 05, 2010 1163 1177 1123 1175 0 +8.77(+0.75%)
Feb 04, 2010 1210 1211 1165 1166 0 -78.14(-6.28%)
Feb 03, 2010 1250 1268 1228 1244 0 -10.34(-0.82%)
Feb 02, 2010 1252 1269 1235 1254 0 +41.09(+3.39%)
Feb 01, 2010 1202 1234 1195 1213 0 +34.78(+2.95%)
Jan 29, 2010 1211 1224 1169 1178 0 -19.24(-1.61%)
Jan 28, 2010 1239 1243 1169 1198 0 -25.28(-2.07%)
Jan 27, 2010 1239 1248 1192 1223 0 -25.43(-2.04%)
Jan 26, 2010 1251 1284 1233 1248 0 -26.34(-2.07%)
Jan 25, 2010 1297 1306 1263 1275 0 +3.92(+0.31%)
Jan 22, 2010 1324 1327 1262 1271 0 -63.31(-4.75%)
Jan 21, 2010 1397 1406 1331 1334 0 -92.30(-6.47%)
Jan 20, 2010 1444 1447 1410 1426 0 -45.29(-3.08%)
Jan 19, 2010 1453 1482 1443 1472 0 +14.55(+1.00%)
Jan 15, 2010 1457 1457 1457 0 -25.02(-1.69%)
Jan 14, 2010 1485 1499 1476 1482 0 -3.94(-0.27%)
Jan 13, 2010 1475 1490 1449 1486 0 +5.07(+0.34%)
Jan 12, 2010 1529 1536 1472 1481 0 -130.21(-8.08%)
Jan 11, 2010 1621 1627 1587 1611 0 +54.90(+3.53%)
Jan 08, 2010 1515 1558 1513 1556 0 +31.23(+2.05%)
Jan 07, 2010 1527 1536 1503 1525 0 -20.54(-1.33%)
Jan 06, 2010 1512 1552 1507 1546 0 +70.76(+4.80%)
Jan 05, 2010 1502 1512 1462 1475 0 +20.74(+1.43%)
Jan 04, 2010 1431 1467 1426 1454 0 +58.22(+4.17%)
Dec 31, 2009 1396 1396 1396 0 -12.28(-0.87%)
Dec 30, 2009 1391 1411 1378 1408 0 +15.20(+1.09%)
Dec 29, 2009 1402 1411 1386 1393 0 -2.96(-0.21%)
Dec 28, 2009 1418 1422 1388 1396 0 -21.86(-1.54%)
Dec 24, 2009 1406 1424 1403 1418 0 +17.74(+1.27%)
Dec 23, 2009 1386 1402 1375 1400 0 +26.21(+1.91%)
Dec 22, 2009 1365 1377 1354 1374 0 -4.44(-0.32%)
Dec 21, 2009 1343 1390 1342 1378 0 +59.78(+4.53%)
Dec 18, 2009 1316 1329 1286 1319 0 -2.78(-0.21%)
Dec 17, 2009 1337 1346 1315 1321 0 -40.74(-2.99%)
Dec 16, 2009 1346 1375 1344 1362 0 +10.14(+0.75%)
Dec 15, 2009 1345 1370 1338 1352 0 -5.28(-0.39%)
Dec 14, 2009 1359 1365 1348 1357 0 +13.42(+1.00%)
Dec 11, 2009 1290 1349 1288 1344 0 +69.19(+5.43%)
Dec 10, 2009 1266 1286 1257 1275 0 +14.42(+1.14%)
Dec 09, 2009 1245 1262 1231 1260 0 +23.33(+1.89%)
Dec 08, 2009 1247 1251 1232 1237 0 -30.19(-2.38%)
Dec 07, 2009 1259 1287 1256 1267 0 -7.98(-0.63%)
Dec 04, 2009 1314 1329 1249 1275 0 -17.85(-1.38%)
Dec 03, 2009 1312 1319 1288 1293 0 -6.20(-0.48%)
Dec 02, 2009 1262 1304 1257 1299 0 +43.60(+3.47%)
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.