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 (%)
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%)
Nov 01, 2010 1321 1347 1296 1310 0 -7.34(-0.56%)
Oct 29, 2010 1306 1344 1300 1318 0 -7.36(-0.56%)
Oct 28, 2010 1345 1364 1315 1325 0 -34.60(-2.54%)
Oct 27, 2010 1344 1370 1338 1360 0 -11.08(-0.81%)
Oct 25, 2010 1357 1390 1361 1371 0 +8.74(+0.64%)
Oct 22, 2010 1340 1371 1344 1362 0 +7.40(+0.55%)
Oct 21, 2010 1356 1387 1336 1355 0 -26.71(-1.93%)
Oct 20, 2010 1346 1394 1354 1381 0 +29.69(+2.20%)
Oct 19, 2010 1358 1378 1335 1352 0 -24.04(-1.75%)
Oct 18, 2010 1365 1388 1354 1376 0 +8.39(+0.61%)
Oct 15, 2010 1364 1384 1340 1367 0 +13.37(+0.99%)
Oct 14, 2010 1345 1367 1339 1354 0 -3.94(-0.29%)
Oct 13, 2010 1345 1367 1333 1358 0 +21.10(+1.58%)
Oct 12, 2010 1334 1348 1314 1337 0 +20.08(+1.53%)
Oct 11, 2010 1308 1328 1299 1317 0 +10.16(+0.78%)
Oct 08, 2010 1302 1316 1272 1306 0 +31.28(+2.45%)
Oct 07, 2010 1285 1293 1261 1275 0 -2.63(-0.21%)
Oct 06, 2010 1266 1289 1259 1278 0 -0.45(-0.04%)
Oct 05, 2010 1257 1286 1250 1278 0 +39.31(+3.17%)
Oct 04, 2010 1248 1265 1230 1239 0 -19.55(-1.55%)
Oct 01, 2010 1259 1275 1247 1259 0 +4.96(+0.40%)
Sep 30, 2010 1255 1280 1240 1254 0 -3.37(-0.27%)
Sep 29, 2010 1235 1272 1243 1257 0 +0.69(+0.05%)
Sep 28, 2010 1237 1262 1220 1256 0 +10.66(+0.86%)
Sep 27, 2010 1238 1260 1229 1246 0 -0.35(-0.03%)
Sep 24, 2010 1217 1250 1218 1246 0 +36.95(+3.06%)
Sep 23, 2010 1205 1244 1203 1209 0 -24.49(-1.99%)
Sep 22, 2010 1228 1259 1224 1233 0 -20.04(-1.60%)
Sep 21, 2010 1259 1278 1244 1254 0 -16.15(-1.27%)
Sep 20, 2010 1241 1277 1242 1270 0 +17.54(+1.40%)
Sep 17, 2010 1238 1263 1222 1252 0 +12.40(+1.00%)
Sep 15, 2010 1207 1246 1210 1240 0 +11.64(+0.95%)
Sep 14, 2010 1218 1241 1211 1228 0 -0.64(-0.05%)
Sep 13, 2010 1200 1236 1204 1229 0 +27.21(+2.26%)
Sep 10, 2010 1176 1214 1180 1202 0 +12.06(+1.01%)
Sep 09, 2010 1199 1219 1176 1189 0 -8.04(-0.67%)
Sep 08, 2010 1171 1205 1180 1198 0 +15.44(+1.31%)
Sep 07, 2010 1210 1223 1177 1182 0 -40.55(-3.32%)
Sep 03, 2010 1223 1223 1223 0 +24.86(+2.08%)
Sep 02, 2010 1154 1207 1160 1198 0 +29.64(+2.54%)
Sep 01, 2010 1139 1177 1138 1168 0 +39.16(+3.47%)
Aug 31, 2010 1115 1153 1111 1129 0 -7.66(-0.67%)
Aug 30, 2010 1148 1169 1129 1137 0 -27.59(-2.37%)
Aug 27, 2010 1145 1177 1132 1164 0 +17.51(+1.53%)
Aug 26, 2010 1145 1179 1138 1147 0 -9.19(-0.80%)
Aug 25, 2010 1123 1161 1114 1156 0 +17.81(+1.56%)
Aug 24, 2010 1131 1160 1128 1138 0 -24.13(-2.08%)
Aug 23, 2010 1177 1198 1159 1162 0 -21.46(-1.81%)
Aug 20, 2010 1166 1194 1165 1184 0 -3.89(-0.33%)
Aug 19, 2010 1214 1230 1177 1188 0 -41.81(-3.40%)
Aug 18, 2010 1212 1243 1207 1229 0 +7.03(+0.58%)
Aug 17, 2010 1201 1239 1200 1222 0 +26.36(+2.20%)
Aug 16, 2010 1176 1210 1175 1196 0 +3.16(+0.26%)
Aug 13, 2010 1177 1225 1181 1193 0 -7.07(-0.59%)
Aug 12, 2010 1187 1219 1185 1200 0 -17.42(-1.43%)
Aug 11, 2010 1232 1246 1208 1217 0 -48.11(-3.80%)
Aug 10, 2010 1257 1287 1250 1265 0 -27.27(-2.11%)
Aug 09, 2010 1293 1307 1281 1293 0 -1.12(-0.09%)
Aug 06, 2010 1275 1305 1262 1294 0 -13.17(-1.01%)
Aug 05, 2010 1287 1326 1290 1307 0 -23.42(-1.76%)
Aug 04, 2010 1315 1339 1310 1330 0 +10.22(+0.77%)
Aug 03, 2010 1324 1344 1306 1320 0 -15.35(-1.15%)
Aug 02, 2010 1306 1346 1304 1336 0 +40.16(+3.10%)
Jul 30, 2010 1285 1323 1271 1295 0 -17.71(-1.35%)
Jul 29, 2010 1346 1374 1278 1313 0 -30.31(-2.26%)
Jul 28, 2010 1338 1371 1327 1343 0 -12.85(-0.95%)
Jul 27, 2010 1370 1403 1342 1356 0 -43.35(-3.10%)
Jul 26, 2010 1376 1413 1375 1400 0 +17.91(+1.30%)
Jul 23, 2010 1344 1390 1338 1382 0 +25.11(+1.85%)
Jul 22, 2010 1314 1367 1317 1357 0 +52.31(+4.01%)
Jul 21, 2010 1299 1330 1283 1304 0 +6.48(+0.50%)
Jul 20, 2010 1258 1302 1249 1298 0 +28.72(+2.26%)
Jul 19, 2010 1267 1293 1247 1269 0 -7.36(-0.58%)
Jul 16, 2010 1271 1328 1271 1276 0 -46.57(-3.52%)
Jul 15, 2010 1309 1337 1290 1323 0 +4.88(+0.37%)
Jul 14, 2010 1308 1330 1299 1318 0 -5.30(-0.40%)
Jul 13, 2010 1288 1331 1281 1323 0 +54.99(+4.34%)
Jul 12, 2010 1269 1292 1258 1268 0 -13.18(-1.03%)
Jul 09, 2010 1272 1289 1260 1282 0 +10.07(+0.79%)
Jul 08, 2010 1241 1275 1242 1272 0 +29.09(+2.34%)
Jul 07, 2010 1188 1245 1202 1242 0 +40.36(+3.36%)
Jul 06, 2010 1205 1252 1193 1202 0 -18.77(-1.54%)
Jul 02, 2010 1211 1245 1207 1221 0 -2.22(-0.18%)
Jul 01, 2010 1208 1241 1186 1223 0 -0.84(-0.07%)
Jun 30, 2010 1233 1266 1214 1224 0 -15.19(-1.23%)
Jun 29, 2010 1266 1286 1223 1239 0 -65.76(-5.04%)
Jun 25, 2010 1291 1321 1279 1305 0 +5.60(+0.43%)
Jun 24, 2010 1291 1324 1289 1299 0 -18.60(-1.41%)
Jun 23, 2010 1322 1342 1300 1318 0 -14.11(-1.06%)
Jun 22, 2010 1343 1379 1326 1332 0 -24.95(-1.84%)
Jun 21, 2010 1362 1395 1345 1357 0 +1.64(+0.12%)
Jun 18, 2010 1348 1373 1345 1355 0 +3.07(+0.23%)
Jun 17, 2010 1341 1368 1328 1352 0 -2.98(-0.22%)
Jun 16, 2010 1335 1373 1338 1355 0 -13.03(-0.95%)
Jun 15, 2010 1320 1373 1328 1368 0 +40.04(+3.01%)
Jun 14, 2010 1310 1362 1314 1328 0 +10.56(+0.80%)
Jun 11, 2010 1277 1321 1272 1318 0 +24.96(+1.93%)
Jun 10, 2010 1266 1300 1261 1293 0 +44.71(+3.58%)
Jun 09, 2010 1259 1290 1238 1248 0 -12.53(-0.99%)
Jun 08, 2010 1264 1276 1238 1260 0 -2.20(-0.17%)
Jun 07, 2010 1283 1309 1256 1263 0 -29.30(-2.27%)
Jun 04, 2010 1289 1345 1285 1292 0 -64.20(-4.73%)
Jun 03, 2010 1325 1374 1331 1356 0 +11.09(+0.82%)
Jun 02, 2010 1317 1350 1299 1345 0 +36.68(+2.80%)
Jun 01, 2010 1313 1357 1302 1308 0 -33.85(-2.52%)
May 28, 2010 1342 1342 1342 0 -21.88(-1.60%)
May 27, 2010 1323 1367 1322 1364 0 +64.45(+4.96%)
May 26, 2010 1287 1329 1282 1300 0 +11.86(+0.92%)
May 25, 2010 1237 1293 1237 1288 0 -2.99(-0.23%)
May 24, 2010 1290 1318 1281 1291 0 -13.06(-1.00%)
May 21, 2010 1276 1321 1259 1304 0 +8.75(+0.68%)
May 20, 2010 1289 1332 1288 1295 0 -71.31(-5.22%)
May 19, 2010 1354 1393 1333 1366 0 -22.38(-1.61%)
May 18, 2010 1420 1453 1378 1389 0 -40.92(-2.86%)
May 17, 2010 1406 1456 1390 1430 0 +3.32(+0.23%)
May 14, 2010 1423 1456 1411 1426 0 -33.90(-2.32%)
May 13, 2010 1445 1484 1439 1460 0 +2.39(+0.16%)
May 12, 2010 1405 1467 1409 1458 0 +52.57(+3.74%)
May 11, 2010 1414 1427 1396 1405 0 -1.34(-0.10%)
May 10, 2010 1386 1412 1386 1407 0 +73.51(+5.51%)
May 07, 2010 1373 1399 1316 1333 0 -54.23(-3.91%)
May 06, 2010 1409 1452 1304 1387 0 -31.95(-2.25%)
May 05, 2010 1433 1457 1408 1419 0 -29.21(-2.02%)
May 04, 2010 1456 1477 1428 1449 0 -35.68(-2.40%)
May 03, 2010 1444 1496 1446 1484 0 +43.47(+3.02%)
Apr 30, 2010 1485 1509 1435 1441 0 -50.65(-3.40%)
Apr 29, 2010 1478 1509 1451 1491 0 +26.74(+1.83%)
Apr 28, 2010 1486 1519 1454 1465 0 -3.21(-0.22%)
Apr 27, 2010 1488 1513 1456 1468 0 -36.56(-2.43%)
Apr 26, 2010 1502 1528 1488 1504 0 -2.39(-0.16%)
Apr 23, 2010 1487 1527 1486 1507 0 +10.50(+0.70%)
Apr 22, 2010 1462 1502 1454 1496 0 +11.05(+0.74%)
Apr 21, 2010 1465 1495 1450 1485 0 +22.04(+1.51%)
Apr 20, 2010 1447 1473 1447 1463 0 +10.74(+0.74%)
Apr 19, 2010 1437 1470 1423 1453 0 -4.47(-0.31%)
Apr 16, 2010 1463 1496 1435 1457 0 -15.82(-1.07%)
Apr 15, 2010 1436 1481 1440 1473 0 +23.15(+1.60%)
Apr 14, 2010 1420 1458 1406 1450 0 +24.17(+1.70%)
Apr 13, 2010 1383 1433 1380 1425 0 +33.15(+2.38%)
Apr 12, 2010 1374 1402 1372 1392 0 +11.64(+0.84%)
Apr 09, 2010 1371 1392 1364 1381 0 +4.73(+0.34%)
Apr 08, 2010 1363 1387 1352 1376 0 +1.62(+0.12%)
Apr 07, 2010 1373 1389 1359 1374 0 -1.15(-0.08%)
Apr 06, 2010 1360 1387 1358 1376 0 +2.48(+0.18%)
Apr 05, 2010 1357 1380 1355 1373 0 +14.31(+1.05%)
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.