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 (%)
Mar 29, 2018 1114 1114 1114 1114 0 +34.18(+3.17%)
Mar 28, 2018 1081 1091 1067 1080 0 +4.38(+0.41%)
Mar 27, 2018 1106 1109 1068 1075 0 -27.03(-2.45%)
Mar 26, 2018 1095 1109 1079 1102 0 +40.19(+3.78%)
Mar 23, 2018 1076 1097 1058 1062 0 -12.02(-1.12%)
Mar 22, 2018 1130 1148 1074 1074 0 -69.22(-6.05%)
Mar 21, 2018 1127 1151 1120 1144 0 +4.63(+0.41%)
Mar 20, 2018 1150 1158 1132 1139 0 -25.08(-2.15%)
Mar 19, 2018 1183 1189 1153 1164 0 -21.23(-1.79%)
Mar 16, 2018 1188 1198 1175 1185 0 -0.86(-0.07%)
Mar 15, 2018 1193 1201 1173 1186 0 +3.68(+0.31%)
Mar 14, 2018 1216 1226 1177 1182 0 -16.34(-1.36%)
Mar 13, 2018 1215 1230 1196 1199 0 -0.37(-0.03%)
Mar 12, 2018 1204 1216 1192 1199 0 -11.85(-0.98%)
Mar 09, 2018 1197 1214 1182 1211 0 +22.17(+1.86%)
Mar 08, 2018 1200 1207 1168 1189 0 -11.29(-0.94%)
Mar 07, 2018 1198 1216 1193 1200 0 -8.62(-0.71%)
Mar 06, 2018 1208 1221 1194 1209 0 +27.35(+2.32%)
Mar 05, 2018 1164 1192 1158 1181 0 +1.69(+0.14%)
Mar 02, 2018 1172 1189 1148 1180 0 -6.50(-0.55%)
Mar 01, 2018 1193 1212 1167 1186 0 +16.10(+1.38%)
Feb 28, 2018 1204 1211 1165 1170 0 -5.92(-0.50%)
Feb 27, 2018 1218 1224 1172 1176 0 -59.55(-4.82%)
Feb 26, 2018 1237 1247 1216 1236 0 -34.51(-2.72%)
Feb 23, 2018 1271 1285 1253 1270 0 +17.64(+1.41%)
Feb 22, 2018 1264 1286 1231 1252 0 -17.58(-1.38%)
Feb 21, 2018 1276 1295 1258 1270 0 +7.80(+0.62%)
Feb 20, 2018 1274 1289 1258 1262 0 -28.32(-2.19%)
Feb 16, 2018 1290 1290 1290 1290 0 +18.62(+1.46%)
Feb 15, 2018 1278 1292 1252 1272 0 +13.98(+1.11%)
Feb 14, 2018 1218 1261 1214 1258 0 +44.75(+3.69%)
Feb 13, 2018 1208 1221 1199 1213 0 +1.66(+0.14%)
Feb 12, 2018 1204 1221 1186 1211 0 +21.75(+1.83%)
Feb 09, 2018 1187 1197 1146 1190 0 -3.91(-0.33%)
Feb 08, 2018 1243 1249 1192 1194 0 -49.19(-3.96%)
Feb 07, 2018 1249 1272 1241 1243 0 -39.06(-3.05%)
Feb 06, 2018 1236 1287 1223 1282 0 -3.13(-0.24%)
Feb 05, 2018 1300 1335 1266 1285 0 -14.25(-1.10%)
Feb 02, 2018 1341 1348 1296 1299 0 -17.30(-1.31%)
Feb 01, 2018 1308 1331 1305 1317 0 -21.48(-1.61%)
Jan 31, 2018 1360 1365 1330 1338 0 -32.70(-2.39%)
Jan 30, 2018 1407 1407 1372 1371 0 -76.70(-5.30%)
Jan 29, 2018 1459 1468 1446 1447 0 -16.82(-1.15%)
Jan 26, 2018 1447 1468 1440 1464 0 +16.91(+1.17%)
Jan 25, 2018 1447 1460 1435 1447 0 +5.50(+0.38%)
Jan 24, 2018 1441 1456 1432 1442 0 -5.81(-0.40%)
Jan 23, 2018 1456 1458 1429 1448 0 -17.33(-1.18%)
Jan 22, 2018 1452 1466 1442 1465 0 +17.73(+1.23%)
Jan 19, 2018 1442 1454 1437 1447 0 +92.25(+6.81%)
Jan 18, 2018 1348 1361 1333 1355 0 -15.60(-1.14%)
Jan 17, 2018 1374 1386 1351 1371 0 -0.78(-0.06%)
Jan 16, 2018 1391 1397 1360 1371 0 -64.91(-4.52%)
Jan 12, 2018 1436 1436 1436 1436 0 +28.38(+2.02%)
Jan 11, 2018 1390 1412 1381 1408 0 +43.83(+3.21%)
Jan 10, 2018 1355 1366 1351 1364 0 +17.04(+1.26%)
Jan 09, 2018 1362 1372 1328 1347 0 -71.31(-5.03%)
Jan 08, 2018 1418 1422 1396 1418 0 -41.48(-2.84%)
Jan 05, 2018 1464 1469 1453 1460 0 -4.77(-0.33%)
Jan 04, 2018 1463 1471 1452 1465 0 +4.17(+0.29%)
Jan 03, 2018 1468 1469 1446 1460 0 +15.43(+1.07%)
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.