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, 2020 2509 2578 2459 2511 0 -13.03(-0.52%)
Mar 30, 2020 2413 2556 2374 2524 0 +114.83(+4.77%)
Mar 27, 2020 2451 2506 2352 2409 0 -126.22(-4.98%)
Mar 26, 2020 2401 2582 2368 2535 0 +158.35(+6.66%)
Mar 25, 2020 2264 2462 2175 2377 0 +126.47(+5.62%)
Mar 24, 2020 2194 2273 2125 2250 0 +156.61(+7.48%)
Mar 23, 2020 2211 2253 2027 2094 0 -135.19(-6.07%)
Mar 20, 2020 2429 2493 2158 2229 0 -185.34(-7.68%)
Mar 19, 2020 2403 2513 2293 2414 0 -0.90(-0.04%)
Mar 18, 2020 2376 2497 2254 2415 0 -96.99(-3.86%)
Mar 17, 2020 2415 2550 2349 2512 0 +136.13(+5.73%)
Mar 16, 2020 2404 2532 2351 2376 0 -261.24(-9.91%)
Mar 13, 2020 2559 2670 2417 2637 0 +197.33(+8.09%)
Mar 12, 2020 2516 2563 2360 2440 0 -248.74(-9.25%)
Mar 11, 2020 2782 2804 2650 2688 0 -161.51(-5.67%)
Mar 10, 2020 2859 2879 2728 2850 0 +63.18(+2.27%)
Mar 09, 2020 2810 2917 2724 2787 0 -169.80(-5.74%)
Mar 06, 2020 2874 3005 2845 2957 0 +7.16(+0.24%)
Mar 05, 2020 3003 3024 2902 2949 0 -125.32(-4.08%)
Mar 04, 2020 3006 3085 2978 3075 0 +119.39(+4.04%)
Mar 03, 2020 3037 3093 2930 2955 0 -74.50(-2.46%)
Mar 02, 2020 2978 3049 2937 3030 0 +69.93(+2.36%)
Feb 28, 2020 2912 2992 2876 2960 0 -22.18(-0.74%)
Feb 27, 2020 3029 3080 2957 2982 0 -99.47(-3.23%)
Feb 26, 2020 3103 3160 3058 3082 0 -28.27(-0.91%)
Feb 25, 2020 3205 3224 3091 3110 0 -87.72(-2.74%)
Feb 24, 2020 3190 3243 3127 3198 0 -43.92(-1.35%)
Feb 21, 2020 3247 3303 3192 3241 0 -43.75(-1.33%)
Feb 20, 2020 3283 3320 3259 3285 0 -8.43(-0.26%)
Feb 19, 2020 3296 3330 3282 3294 0 -4.97(-0.15%)
Feb 18, 2020 3302 3344 3275 3299 0 -12.43(-0.38%)
Feb 14, 2020 3319 3351 3280 3311 0 -4.81(-0.15%)
Feb 13, 2020 3307 3346 3278 3316 0 -8.30(-0.25%)
Feb 12, 2020 3313 3357 3278 3324 0 +28.09(+0.85%)
Feb 11, 2020 3333 3355 3269 3296 0 -56.49(-1.68%)
Feb 10, 2020 3376 3388 3330 3353 0 -41.77(-1.23%)
Feb 07, 2020 3443 3476 3366 3394 0 +2.65(+0.08%)
Feb 06, 2020 3452 3464 3374 3392 0 -46.71(-1.36%)
Feb 05, 2020 3421 3458 3397 3438 0 +48.55(+1.43%)
Feb 04, 2020 3411 3437 3363 3390 0 +39.89(+1.19%)
Feb 03, 2020 3333 3382 3315 3350 0 +38.46(+1.16%)
Jan 31, 2020 3347 3371 3295 3312 0 -56.93(-1.69%)
Jan 30, 2020 3333 3384 3304 3368 0 +6.95(+0.21%)
Jan 29, 2020 3380 3408 3347 3361 0 -7.75(-0.23%)
Jan 28, 2020 3379 3395 3350 3369 0 +11.32(+0.34%)
Jan 27, 2020 3338 3387 3321 3358 0 -37.91(-1.12%)
Jan 24, 2020 3451 3463 3365 3396 0 -54.86(-1.59%)
Jan 23, 2020 3427 3475 3382 3451 0 +13.84(+0.40%)
Jan 22, 2020 3480 3493 3423 3437 0 -30.31(-0.87%)
Jan 21, 2020 3497 3505 3453 3467 0 -43.88(-1.25%)
Jan 17, 2020 3518 3541 3495 3511 0 -0.02(-0.00%)
Jan 16, 2020 3467 3523 3456 3511 0 +61.73(+1.79%)
Jan 15, 2020 3476 3507 3429 3449 0 -32.23(-0.93%)
Jan 14, 2020 3480 3501 3443 3482 0 +9.18(+0.26%)
Jan 13, 2020 3441 3480 3423 3472 0 +31.61(+0.92%)
Jan 10, 2020 3449 3466 3416 3441 0 -2.43(-0.07%)
Jan 09, 2020 3445 3488 3415 3443 0 +11.81(+0.34%)
Jan 08, 2020 3417 3451 3406 3431 0 +10.92(+0.32%)
Jan 07, 2020 3425 3454 3403 3420 0 -22.60(-0.66%)
Jan 06, 2020 3419 3454 3405 3443 0 +7.22(+0.21%)
Jan 03, 2020 3441 3472 3404 3436 0 -50.09(-1.44%)
Jan 02, 2020 3495 3523 3443 3486 0 +10.62(+0.31%)
Dec 31, 2019 3465 3501 3452 3475 0 +6.07(+0.17%)
Dec 30, 2019 3475 3494 3453 3469 0 +2.96(+0.09%)
Dec 27, 2019 3470 3484 3445 3466 0 +6.16(+0.18%)
Dec 26, 2019 3462 3468 3432 3460 0 +2.31(+0.07%)
Dec 24, 2019 3464 3481 3448 3458 0 -5.24(-0.15%)
Dec 23, 2019 3486 3493 3447 3463 0 -14.50(-0.42%)
Dec 20, 2019 3479 3516 3443 3478 0 +13.23(+0.38%)
Dec 19, 2019 3479 3497 3444 3464 0 -14.22(-0.41%)
Dec 18, 2019 3507 3515 3461 3479 0 -24.14(-0.69%)
Dec 17, 2019 3489 3530 3465 3503 0 +16.66(+0.48%)
Dec 16, 2019 3491 3527 3465 3486 0 +10.58(+0.30%)
Dec 13, 2019 3498 3538 3450 3475 0 -27.09(-0.77%)
Dec 12, 2019 3440 3517 3429 3503 0 +62.48(+1.82%)
Dec 11, 2019 3430 3464 3412 3440 0 +22.98(+0.67%)
Dec 10, 2019 3436 3459 3399 3417 0 -22.01(-0.64%)
Dec 09, 2019 3450 3465 3425 3439 0 -15.31(-0.44%)
Dec 06, 2019 3463 3502 3442 3454 0 +24.84(+0.72%)
Dec 05, 2019 3408 3445 3393 3430 0 +30.75(+0.90%)
Dec 04, 2019 3397 3444 3384 3399 0 +17.08(+0.51%)
Dec 03, 2019 3363 3401 3329 3382 0 -13.41(-0.39%)
Dec 02, 2019 3429 3448 3383 3395 0 -27.93(-0.82%)
Nov 29, 2019 3449 3467 3416 3423 0 -38.25(-1.11%)
Nov 27, 2019 3489 3501 3446 3461 0 -17.85(-0.51%)
Nov 26, 2019 3455 3491 3429 3479 0 +27.12(+0.79%)
Nov 25, 2019 3390 3460 3380 3452 0 +73.65(+2.18%)
Nov 22, 2019 3406 3421 3355 3378 0 -19.98(-0.59%)
Nov 21, 2019 3434 3446 3376 3398 0 -19.69(-0.58%)
Nov 20, 2019 3446 3482 3401 3418 0 -47.03(-1.36%)
Nov 19, 2019 3457 3490 3436 3465 0 +22.29(+0.65%)
Nov 18, 2019 3427 3461 3407 3443 0 +5.76(+0.17%)
Nov 15, 2019 3471 3475 3422 3437 0 -16.65(-0.48%)
Nov 14, 2019 3427 3475 3409 3454 0 +18.75(+0.55%)
Nov 13, 2019 3453 3486 3413 3435 0 -41.17(-1.18%)
Nov 12, 2019 3467 3506 3438 3476 0 +14.33(+0.41%)
Nov 11, 2019 3455 3488 3432 3462 0 -12.88(-0.37%)
Nov 08, 2019 3477 3520 3445 3475 0 -6.79(-0.20%)
Nov 07, 2019 3505 3528 3457 3481 0 +2.79(+0.08%)
Nov 06, 2019 3497 3517 3441 3479 0 -22.03(-0.63%)
Nov 05, 2019 3486 3550 3469 3501 0 +25.23(+0.73%)
Nov 04, 2019 3453 3517 3417 3475 0 +49.48(+1.44%)
Nov 01, 2019 3428 3482 3370 3426 0 -24.13(-0.70%)
Oct 31, 2019 3500 3517 3415 3450 0 -91.74(-2.59%)
Oct 30, 2019 3556 3579 3505 3542 0 -19.35(-0.54%)
Oct 29, 2019 3550 3599 3524 3561 0 -14.37(-0.40%)
Oct 28, 2019 3556 3601 3536 3576 0 +44.26(+1.25%)
Oct 25, 2019 3464 3564 3455 3531 0 +67.75(+1.96%)
Oct 24, 2019 3500 3511 3433 3464 0 -30.22(-0.86%)
Oct 23, 2019 3483 3528 3427 3494 0 +77.29(+2.26%)
Oct 22, 2019 3411 3450 3374 3416 0 +13.08(+0.38%)
Oct 21, 2019 3407 3435 3383 3403 0 +31.68(+0.94%)
Oct 18, 2019 3355 3397 3338 3372 0 +5.30(+0.16%)
Oct 17, 2019 3343 3382 3327 3366 0 +37.78(+1.13%)
Oct 16, 2019 3320 3353 3302 3329 0 +4.31(+0.13%)
Oct 15, 2019 3311 3354 3293 3324 0 +23.62(+0.72%)
Oct 14, 2019 3290 3324 3272 3301 0 +5.81(+0.18%)
Oct 11, 2019 3273 3343 3249 3295 0 +65.38(+2.02%)
Oct 10, 2019 3224 3265 3202 3230 0 +12.67(+0.39%)
Oct 09, 2019 3207 3232 3178 3217 0 +43.20(+1.36%)
Oct 08, 2019 3187 3225 3155 3174 0 -42.23(-1.31%)
Oct 07, 2019 3238 3264 3204 3216 0 -39.74(-1.22%)
Oct 04, 2019 3231 3269 3202 3256 0 +31.15(+0.97%)
Oct 03, 2019 3209 3231 3161 3224 0 +4.50(+0.14%)
Oct 02, 2019 3255 3268 3196 3220 0 -60.16(-1.83%)
Oct 01, 2019 3356 3387 3272 3280 0 -58.68(-1.76%)
Sep 30, 2019 3315 3356 3293 3339 0 +35.17(+1.06%)
Sep 27, 2019 3338 3358 3287 3304 0 -19.91(-0.60%)
Sep 26, 2019 3339 3354 3300 3324 0 -13.73(-0.41%)
Sep 25, 2019 3298 3349 3280 3337 0 +37.88(+1.15%)
Sep 24, 2019 3315 3338 3276 3299 0 -4.78(-0.14%)
Sep 23, 2019 3297 3332 3280 3304 0 -13.68(-0.41%)
Sep 20, 2019 3325 3358 3289 3318 0 +0.44(+0.01%)
Sep 19, 2019 3302 3351 3285 3317 0 +13.89(+0.42%)
Sep 18, 2019 3306 3337 3257 3304 0 -10.25(-0.31%)
Sep 17, 2019 3290 3333 3259 3314 0 +9.69(+0.29%)
Sep 16, 2019 3354 3377 3284 3304 0 -78.67(-2.33%)
Sep 13, 2019 3396 3419 3348 3383 0 +10.20(+0.30%)
Sep 12, 2019 3375 3406 3317 3373 0 -0.75(-0.02%)
Sep 11, 2019 3279 3384 3224 3373 0 +104.92(+3.21%)
Sep 10, 2019 3273 3301 3195 3268 0 -12.38(-0.38%)
Sep 09, 2019 3273 3320 3234 3281 0 +29.72(+0.91%)
Sep 06, 2019 3273 3292 3235 3251 0 -20.60(-0.63%)
Sep 05, 2019 3261 3307 3228 3272 0 +52.36(+1.63%)
Sep 04, 2019 3197 3244 3185 3219 0 +56.32(+1.78%)
Sep 03, 2019 3205 3220 3129 3163 0 -74.51(-2.30%)
Aug 30, 2019 3234 3270 3203 3237 0 +24.47(+0.76%)
Aug 29, 2019 3201 3247 3183 3213 0 +43.76(+1.38%)
Aug 28, 2019 3128 3180 3103 3169 0 +35.47(+1.13%)
Aug 27, 2019 3156 3170 3111 3134 0 -2.20(-0.07%)
Aug 26, 2019 3155 3179 3115 3136 0 +6.42(+0.21%)
Aug 23, 2019 3191 3213 3118 3130 0 -79.72(-2.48%)
Aug 22, 2019 3211 3233 3186 3209 0 +13.02(+0.41%)
Aug 21, 2019 3213 3227 3183 3196 0 +11.28(+0.35%)
Aug 20, 2019 3204 3221 3165 3185 0 -25.69(-0.80%)
Aug 19, 2019 3239 3249 3203 3211 0 +3.50(+0.11%)
Aug 16, 2019 3139 3225 3135 3207 0 +89.58(+2.87%)
Aug 15, 2019 3160 3172 3100 3118 0 -40.10(-1.27%)
Aug 14, 2019 3196 3216 3145 3158 0 -85.49(-2.64%)
Aug 13, 2019 3186 3273 3173 3243 0 +58.89(+1.85%)
Aug 12, 2019 3206 3230 3169 3184 0 -35.98(-1.12%)
Aug 09, 2019 3263 3278 3203 3220 0 -45.98(-1.41%)
Aug 08, 2019 3258 3305 3236 3266 0 +31.42(+0.97%)
Aug 07, 2019 3205 3253 3168 3235 0 +6.42(+0.20%)
Aug 06, 2019 3207 3257 3175 3228 0 +40.71(+1.28%)
Aug 05, 2019 3191 3231 3156 3188 0 -54.37(-1.68%)
Aug 02, 2019 3267 3295 3206 3242 0 -42.68(-1.30%)
Aug 01, 2019 3345 3387 3243 3285 0 -90.67(-2.69%)
Jul 31, 2019 3413 3449 3345 3375 0 -44.56(-1.30%)
Jul 30, 2019 3400 3443 3359 3420 0 -2.59(-0.08%)
Jul 29, 2019 3411 3465 3372 3423 0 -21.92(-0.64%)
Jul 26, 2019 3425 3488 3360 3444 0 -22.01(-0.63%)
Jul 25, 2019 3475 3501 3429 3467 0 -17.00(-0.49%)
Jul 24, 2019 3486 3525 3428 3484 0 +78.98(+2.32%)
Jul 23, 2019 3357 3416 3340 3405 0 +73.87(+2.22%)
Jul 22, 2019 3342 3363 3308 3331 0 -4.18(-0.13%)
Jul 19, 2019 3368 3391 3329 3335 0 -25.26(-0.75%)
Jul 18, 2019 3360 3381 3338 3360 0 -3.15(-0.09%)
Jul 17, 2019 3395 3412 3352 3363 0 -36.26(-1.07%)
Jul 16, 2019 3380 3414 3366 3400 0 +11.55(+0.34%)
Jul 15, 2019 3414 3429 3372 3388 0 -25.83(-0.76%)
Jul 12, 2019 3387 3436 3377 3414 0 +31.10(+0.92%)
Jul 11, 2019 3408 3420 3365 3383 0 -21.99(-0.65%)
Jul 10, 2019 3426 3457 3390 3405 0 -6.62(-0.19%)
Jul 09, 2019 3415 3435 3384 3411 0 -18.70(-0.55%)
Jul 08, 2019 3472 3485 3418 3430 0 -53.88(-1.55%)
Jul 05, 2019 3475 3496 3433 3484 0 -10.34(-0.30%)
Jul 03, 2019 3482 3509 3464 3494 0 +26.36(+0.76%)
Jul 02, 2019 3506 3520 3453 3468 0 -36.17(-1.03%)
Jul 01, 2019 3529 3570 3477 3504 0 +9.07(+0.26%)
Jun 28, 2019 3445 3518 3439 3495 0 +53.04(+1.54%)
Jun 27, 2019 3403 3462 3396 3442 0 +48.31(+1.42%)
Jun 26, 2019 3401 3438 3365 3394 0 +1.52(+0.04%)
Jun 25, 2019 3408 3445 3369 3392 0 -10.67(-0.31%)
Jun 24, 2019 3416 3448 3375 3403 0 -15.70(-0.46%)
Jun 21, 2019 3429 3445 3386 3418 0 -22.37(-0.65%)
Jun 20, 2019 3433 3465 3400 3441 0 +43.31(+1.27%)
Jun 19, 2019 3386 3414 3364 3398 0 +18.55(+0.55%)
Jun 18, 2019 3384 3421 3365 3379 0 +16.83(+0.50%)
Jun 17, 2019 3369 3400 3343 3362 0 -4.07(-0.12%)
Jun 14, 2019 3384 3395 3347 3366 0 -24.61(-0.73%)
Jun 13, 2019 3394 3421 3368 3391 0 +1.02(+0.03%)
Jun 12, 2019 3401 3415 3366 3390 0 -7.62(-0.22%)
Jun 11, 2019 3423 3456 3373 3397 0 -13.51(-0.40%)
Jun 10, 2019 3406 3442 3385 3411 0 +20.65(+0.61%)
Jun 07, 2019 3367 3418 3353 3390 0 +34.08(+1.02%)
Jun 06, 2019 3310 3376 3292 3356 0 +51.17(+1.55%)
Jun 05, 2019 3287 3323 3246 3305 0 +24.50(+0.75%)
Jun 04, 2019 3225 3289 3202 3281 0 +75.23(+2.35%)
Jun 03, 2019 3171 3240 3163 3205 0 +32.07(+1.01%)
May 31, 2019 3192 3211 3147 3173 0 -56.17(-1.74%)
May 30, 2019 3223 3262 3200 3229 0 +9.09(+0.28%)
May 29, 2019 3207 3243 3181 3220 0 -3.95(-0.12%)
May 28, 2019 3237 3265 3218 3224 0 -8.37(-0.26%)
May 24, 2019 3227 3255 3207 3233 0 +22.38(+0.70%)
May 23, 2019 3222 3246 3185 3210 0 -32.10(-0.99%)
May 22, 2019 3284 3294 3229 3242 0 -51.77(-1.57%)
May 21, 2019 3288 3321 3268 3294 0 +20.10(+0.61%)
May 20, 2019 3284 3309 3221 3274 0 -33.09(-1.00%)
May 17, 2019 3369 3404 3296 3307 0 -87.69(-2.58%)
May 16, 2019 3428 3451 3364 3395 0 -33.03(-0.96%)
May 15, 2019 3384 3442 3361 3428 0 +28.70(+0.84%)
May 14, 2019 3396 3430 3374 3399 0 +14.51(+0.43%)
May 13, 2019 3381 3411 3341 3385 0 -58.79(-1.71%)
May 10, 2019 3419 3456 3383 3443 0 +13.42(+0.39%)
May 09, 2019 3432 3448 3395 3430 0 -29.39(-0.85%)
May 08, 2019 3488 3506 3444 3459 0 -33.25(-0.95%)
May 07, 2019 3505 3531 3459 3493 0 -40.48(-1.15%)
May 06, 2019 3494 3547 3481 3533 0 -18.35(-0.52%)
May 03, 2019 3532 3565 3518 3551 0 +25.14(+0.71%)
May 02, 2019 3522 3558 3492 3526 0 -0.98(-0.03%)
May 01, 2019 3539 3624 3487 3527 0 +31.25(+0.89%)
Apr 30, 2019 3478 3516 3434 3496 0 +12.92(+0.37%)
Apr 29, 2019 3476 3518 3455 3483 0 -5.30(-0.15%)
Apr 26, 2019 3507 3548 3434 3488 0 +23.11(+0.67%)
Apr 25, 2019 3500 3520 3437 3465 0 -47.62(-1.36%)
Apr 24, 2019 3504 3563 3475 3513 0 +80.45(+2.34%)
Apr 23, 2019 3408 3450 3388 3432 0 +29.43(+0.86%)
Apr 22, 2019 3418 3432 3379 3403 0 -20.01(-0.58%)
Apr 18, 2019 3416 3438 3394 3423 0 +11.38(+0.33%)
Apr 17, 2019 3439 3453 3393 3412 0 -13.07(-0.38%)
Apr 16, 2019 3418 3438 3398 3425 0 +12.35(+0.36%)
Apr 15, 2019 3409 3426 3380 3412 0 +8.58(+0.25%)
Apr 12, 2019 3394 3433 3375 3404 0 +23.80(+0.70%)
Apr 11, 2019 3378 3400 3355 3380 0 +3.98(+0.12%)
Apr 10, 2019 3333 3387 3324 3376 0 +49.24(+1.48%)
Apr 09, 2019 3352 3361 3314 3327 0 -36.95(-1.10%)
Apr 08, 2019 3344 3373 3332 3364 0 +8.74(+0.26%)
Apr 05, 2019 3340 3376 3318 3355 0 +18.75(+0.56%)
Apr 04, 2019 3313 3360 3294 3336 0 +26.25(+0.79%)
Apr 03, 2019 3310 3335 3294 3310 0 +20.05(+0.61%)
Apr 02, 2019 3317 3321 3275 3290 0 -22.58(-0.68%)
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.