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 (%)
Apr 30, 2009 996.36 1022 963.24 979.42 0 -5.93(-0.60%)
Apr 29, 2009 923.65 1003 916.38 985.36 0 +56.28(+6.06%)
Apr 28, 2009 910.45 950.98 891.34 929.07 0 +4.21(+0.46%)
Apr 27, 2009 927.21 955.39 896.32 924.86 0 -17.63(-1.87%)
Apr 24, 2009 911.02 959.86 899.19 942.49 0 +41.61(+4.62%)
Apr 23, 2009 907.00 921.53 878.35 900.89 0 -3.32(-0.37%)
Apr 22, 2009 873.32 933.65 862.48 904.20 0 +22.70(+2.58%)
Apr 21, 2009 819.17 898.08 830.17 881.50 0 +31.42(+3.70%)
Apr 20, 2009 892.29 903.07 835.76 850.08 0 -66.10(-7.21%)
Apr 17, 2009 900.88 933.66 886.57 916.18 0 +17.45(+1.94%)
Apr 16, 2009 873.16 913.38 852.24 898.73 0 +15.01(+1.70%)
Apr 15, 2009 858.16 895.42 848.11 883.72 0 +19.95(+2.31%)
Apr 14, 2009 873.77 896.94 844.12 863.77 0 -23.82(-2.68%)
Apr 13, 2009 871.12 902.00 842.20 887.59 0 +10.54(+1.20%)
Apr 10, 2009 846.69 888.91 834.88 877.04 0 +0.00(+0.00%)
Apr 09, 2009 846.69 888.91 834.88 877.04 0 +49.61(+6.00%)
Apr 08, 2009 811.93 840.46 799.50 827.43 0 +37.93(+4.80%)
Apr 07, 2009 807.81 820.46 775.93 789.50 0 -36.90(-4.47%)
Apr 06, 2009 814.15 836.58 797.77 826.41 0 +2.23(+0.27%)
Apr 03, 2009 808.78 832.06 788.14 824.17 0 +11.66(+1.44%)
Apr 02, 2009 787.66 839.75 781.91 812.51 0 +45.68(+5.96%)
Apr 01, 2009 736.57 773.49 722.60 766.83 0 +18.04(+2.41%)
Mar 31, 2009 752.95 770.90 724.28 748.79 0 +8.58(+1.16%)
Mar 30, 2009 758.52 770.29 716.49 740.22 0 -41.56(-5.32%)
Mar 27, 2009 785.96 802.96 770.74 781.78 0 -18.91(-2.36%)
Mar 26, 2009 778.34 810.26 763.14 800.69 0 +27.62(+3.57%)
Mar 25, 2009 763.88 800.66 739.63 773.07 0 +12.96(+1.70%)
Mar 24, 2009 759.33 784.65 747.40 760.11 0 -14.13(-1.82%)
Mar 23, 2009 746.06 776.87 738.86 774.24 0 +57.09(+7.96%)
Mar 20, 2009 750.23 764.26 704.22 717.15 0 -33.27(-4.43%)
Mar 19, 2009 746.06 767.64 730.86 750.42 0 +10.80(+1.46%)
Mar 18, 2009 695.80 747.03 682.31 739.62 0 +43.14(+6.19%)
Mar 17, 2009 677.16 700.43 661.97 696.48 0 +21.57(+3.20%)
Mar 16, 2009 686.79 707.15 668.08 674.91 0 -7.43(-1.09%)
Mar 13, 2009 678.12 698.47 659.39 682.34 0 +11.03(+1.64%)
Mar 12, 2009 637.40 677.04 619.78 671.31 0 +29.17(+4.54%)
Mar 11, 2009 640.54 660.29 620.98 642.14 0 +10.57(+1.67%)
Mar 10, 2009 601.04 641.90 594.60 631.57 0 +46.43(+7.93%)
Mar 09, 2009 590.26 614.73 568.74 585.15 0 -1.58(-0.27%)
Mar 06, 2009 592.44 606.30 561.36 586.73 0 -0.61(-0.10%)
Mar 05, 2009 616.78 622.11 579.86 587.34 0 -37.42(-5.99%)
Mar 04, 2009 623.92 639.86 608.93 624.76 0 +14.16(+2.32%)
Mar 03, 2009 638.02 648.95 601.99 610.61 0 -15.84(-2.53%)
Mar 02, 2009 655.21 666.09 618.21 626.45 0 -41.85(-6.26%)
Feb 27, 2009 663.73 693.80 645.29 668.29 0 -7.88(-1.17%)
Feb 26, 2009 687.98 702.75 661.63 676.17 0 -6.08(-0.89%)
Feb 25, 2009 707.68 718.72 667.36 682.25 0 -26.41(-3.73%)
Feb 24, 2009 685.05 716.92 663.27 708.66 0 +28.05(+4.12%)
Feb 23, 2009 723.31 737.66 676.87 680.61 0 -45.69(-6.29%)
Feb 20, 2009 717.97 748.97 698.29 726.30 0 -13.90(-1.88%)
Feb 19, 2009 757.13 774.53 734.12 740.21 0 -13.55(-1.80%)
Feb 18, 2009 745.01 771.28 716.89 753.76 0 +4.31(+0.58%)
Feb 17, 2009 770.25 782.00 737.60 749.45 0 -50.91(-6.36%)
Feb 16, 2009 803.04 823.24 788.02 800.35 0 +0.00(+0.00%)
Feb 13, 2009 803.04 823.24 788.02 800.35 0 -4.47(-0.56%)
Feb 12, 2009 785.12 810.32 770.80 804.83 0 +5.49(+0.69%)
Feb 11, 2009 796.04 813.14 783.35 799.33 0 +9.09(+1.15%)
Feb 10, 2009 821.59 839.04 779.06 790.24 0 -35.11(-4.25%)
Feb 09, 2009 828.65 843.81 806.44 825.35 0 -6.86(-0.82%)
Feb 06, 2009 794.32 847.43 785.78 832.21 0 +36.10(+4.53%)
Feb 05, 2009 764.90 810.68 752.87 796.11 0 +27.45(+3.57%)
Feb 04, 2009 766.22 800.19 748.23 768.66 0 +1.79(+0.23%)
Feb 03, 2009 768.62 783.92 743.82 766.86 0 +4.96(+0.65%)
Feb 02, 2009 759.55 776.78 743.66 761.90 0 -6.33(-0.82%)
Jan 30, 2009 786.83 797.85 759.48 768.23 0 -20.55(-2.61%)
Jan 29, 2009 809.23 821.88 781.15 788.79 0 -31.78(-3.87%)
Jan 28, 2009 796.21 831.65 784.08 820.57 0 +43.29(+5.57%)
Jan 27, 2009 770.51 791.88 761.00 777.28 0 +10.04(+1.31%)
Jan 26, 2009 773.60 797.39 745.45 767.24 0 -4.63(-0.60%)
Jan 23, 2009 741.22 789.28 736.56 771.87 0 +11.85(+1.56%)
Jan 22, 2009 762.26 784.64 739.48 760.02 0 -15.32(-1.98%)
Jan 21, 2009 759.28 784.75 730.96 775.34 0 +29.60(+3.97%)
Jan 20, 2009 807.18 817.69 740.05 745.74 0 -69.44(-8.52%)
Jan 19, 2009 826.07 847.03 776.96 815.17 0 +0.00(+0.00%)
Jan 16, 2009 826.07 847.03 776.96 815.17 0 +7.40(+0.92%)
Jan 15, 2009 792.56 820.35 757.11 807.77 0 +12.19(+1.53%)
Jan 14, 2009 807.32 819.81 769.85 795.58 0 -30.09(-3.64%)
Jan 13, 2009 839.81 856.67 799.68 825.66 0 -15.29(-1.82%)
Jan 12, 2009 874.55 884.49 823.05 840.95 0 -35.40(-4.04%)
Jan 09, 2009 916.93 922.25 863.26 876.35 0 -41.24(-4.49%)
Jan 08, 2009 901.34 926.96 876.87 917.59 0 +6.20(+0.68%)
Jan 07, 2009 903.26 935.44 877.01 911.39 0 -9.56(-1.04%)
Jan 06, 2009 917.17 944.19 888.92 920.95 0 +16.29(+1.80%)
Jan 05, 2009 896.62 920.19 863.21 904.66 0 +6.33(+0.70%)
Jan 02, 2009 876.14 910.27 862.10 898.33 0 +26.76(+3.07%)
Jan 01, 2009 846.48 883.95 833.88 871.57 0 +0.00(+0.00%)
Dec 31, 2008 846.48 883.95 833.88 871.57 0 +24.53(+2.90%)
Dec 30, 2008 817.52 853.94 805.24 847.04 0 +37.67(+4.65%)
Dec 29, 2008 826.21 834.55 791.86 809.37 0 -13.42(-1.63%)
Dec 26, 2008 811.43 833.52 798.57 822.78 0 +13.52(+1.67%)
Dec 25, 2008 810.10 820.36 794.61 809.26 0 +0.00(+0.00%)
Dec 24, 2008 810.10 820.36 794.61 809.26 0 -1.30(-0.16%)
Dec 23, 2008 835.36 849.26 793.65 810.57 0 -11.24(-1.37%)
Dec 22, 2008 846.41 852.25 790.16 821.81 0 -25.56(-3.02%)
Dec 19, 2008 852.08 874.39 825.39 847.37 0 +12.03(+1.44%)
Dec 18, 2008 872.26 888.79 819.00 835.34 0 -37.68(-4.32%)
Dec 17, 2008 847.59 890.43 834.90 873.02 0 +2.72(+0.31%)
Dec 16, 2008 825.34 876.82 810.31 870.30 0 +53.15(+6.50%)
Dec 15, 2008 843.93 861.23 800.73 817.15 0 -20.81(-2.48%)
Dec 12, 2008 777.78 850.48 756.98 837.97 0 +30.23(+3.74%)
Dec 11, 2008 860.51 874.58 794.74 807.73 0 -50.38(-5.87%)
Dec 10, 2008 838.27 875.95 824.26 858.11 0 +33.01(+4.00%)
Dec 09, 2008 839.57 867.71 807.59 825.10 0 -17.74(-2.10%)
Dec 08, 2008 840.51 877.11 808.71 842.84 0 +23.10(+2.82%)
Dec 05, 2008 761.95 824.12 738.93 819.74 0 +46.87(+6.06%)
Dec 04, 2008 782.30 819.14 751.67 772.87 0 -22.35(-2.81%)
Dec 03, 2008 767.92 811.07 743.30 795.22 0 +14.69(+1.88%)
Dec 02, 2008 745.29 791.55 733.58 780.53 0 +47.74(+6.52%)
Dec 01, 2008 812.62 827.36 728.07 732.79 0 -102.87(-12.31%)
Nov 28, 2008 813.52 844.23 798.80 835.66 0 +24.66(+3.04%)
Nov 27, 2008 755.96 822.99 732.36 810.99 0 +0.00(+0.00%)
Nov 26, 2008 755.96 822.99 732.36 810.99 0 +44.35(+5.78%)
Nov 25, 2008 762.79 793.12 720.76 766.64 0 +19.30(+2.58%)
Nov 24, 2008 723.78 768.35 711.05 747.34 0 +37.64(+5.30%)
Nov 21, 2008 688.29 729.20 646.07 709.70 0 +34.27(+5.07%)
Nov 20, 2008 720.50 754.20 661.75 675.43 0 -40.25(-5.62%)
Nov 19, 2008 774.42 783.37 709.00 715.68 0 -55.52(-7.20%)
Nov 18, 2008 779.39 798.12 740.00 771.20 0 -8.05(-1.03%)
Nov 17, 2008 779.58 815.37 764.21 779.25 0 -5.81(-0.74%)
Nov 14, 2008 831.09 848.43 776.24 785.06 0 -64.39(-7.58%)
Nov 13, 2008 790.51 855.64 745.92 849.45 0 +71.02(+9.12%)
Nov 12, 2008 820.62 831.39 768.24 778.43 0 -55.54(-6.66%)
Nov 11, 2008 869.31 883.94 807.14 833.97 0 -52.08(-5.88%)
Nov 10, 2008 924.88 938.40 869.58 886.04 0 -25.71(-2.82%)
Nov 07, 2008 906.71 941.52 870.27 911.76 0 +14.67(+1.64%)
Nov 06, 2008 961.64 982.38 884.89 897.09 0 -69.64(-7.20%)
Nov 05, 2008 1006 1024 954.79 966.73 0 -47.70(-4.70%)
Nov 04, 2008 1001 1031 975.21 1014 0 +30.44(+3.09%)
Nov 03, 2008 997.13 1040 951.83 983.99 0 +14.68(+1.51%)
Oct 31, 2008 929.35 982.47 909.06 969.30 0 +41.20(+4.44%)
Oct 30, 2008 916.99 947.18 880.84 928.11 0 +33.94(+3.80%)
Oct 29, 2008 882.80 931.21 856.28 894.16 0 +16.30(+1.86%)
Oct 28, 2008 842.40 888.95 809.02 877.87 0 +53.75(+6.52%)
Oct 27, 2008 865.63 889.97 811.97 824.12 0 -53.25(-6.07%)
Oct 24, 2008 846.63 909.40 830.42 877.37 0 -35.16(-3.85%)
Oct 23, 2008 942.90 958.88 863.64 912.53 0 -23.61(-2.52%)
Oct 22, 2008 983.10 997.23 900.05 936.13 0 -65.36(-6.53%)
Oct 21, 2008 1021 1040 983.59 1001 0 -34.77(-3.36%)
Oct 20, 2008 1035 1067 996.64 1036 0 +12.13(+1.18%)
Oct 17, 2008 972.60 1076 949.14 1024 0 +16.99(+1.69%)
Oct 16, 2008 946.22 1020 891.38 1007 0 +37.96(+3.92%)
Oct 15, 2008 1057 1076 962.69 969.18 0 -105.83(-9.84%)
Oct 14, 2008 1167 1177 1045 1075 0 -49.89(-4.44%)
Oct 13, 2008 1127 1154 1059 1125 0 +56.77(+5.31%)
Oct 10, 2008 1008 1097 888.16 1068 0 +5.49(+0.52%)
Oct 09, 2008 1138 1161 1046 1063 0 -80.81(-7.07%)
Oct 08, 2008 1060 1185 1005 1143 0 +19.77(+1.76%)
Oct 07, 2008 1164 1224 1101 1124 0 -21.86(-1.91%)
Oct 06, 2008 1148 1166 1064 1146 0 -33.48(-2.84%)
Oct 03, 2008 1241 1268 1168 1179 0 -43.63(-3.57%)
Oct 02, 2008 1298 1315 1214 1223 0 -91.50(-6.96%)
Oct 01, 2008 1311 1330 1281 1314 0 -4.05(-0.31%)
Sep 30, 2008 1314 1341 1256 1318 0 +17.20(+1.32%)
Sep 29, 2008 1366 1382 1267 1301 0 -92.06(-6.61%)
Sep 26, 2008 1355 1402 1341 1393 0 +4.02(+0.29%)
Sep 25, 2008 1389 1418 1359 1389 0 +8.29(+0.60%)
Sep 24, 2008 1443 1455 1366 1381 0 -29.35(-2.08%)
Sep 23, 2008 1413 1454 1384 1410 0 -3.78(-0.27%)
Sep 22, 2008 1459 1492 1403 1414 0 -62.90(-4.26%)
Sep 19, 2008 1448 1549 1099 1477 0 +58.06(+4.09%)
Sep 18, 2008 1410 1465 1310 1419 0 +37.45(+2.71%)
Sep 17, 2008 1447 1463 1359 1381 0 -85.17(-5.81%)
Sep 16, 2008 1398 1475 1367 1466 0 +22.88(+1.58%)
Sep 15, 2008 1438 1484 1414 1444 0 -31.35(-2.13%)
Sep 12, 2008 1429 1488 1420 1475 0 +30.10(+2.08%)
Sep 11, 2008 1409 1456 1386 1445 0 +16.19(+1.13%)
Sep 10, 2008 1449 1465 1385 1429 0 -8.75(-0.61%)
Sep 09, 2008 1505 1528 1422 1437 0 -86.43(-5.67%)
Sep 08, 2008 1553 1574 1494 1524 0 +18.13(+1.20%)
Sep 05, 2008 1493 1519 1459 1506 0 +2.34(+0.16%)
Sep 04, 2008 1537 1550 1495 1503 0 -45.57(-2.94%)
Sep 03, 2008 1526 1573 1509 1549 0 +22.68(+1.49%)
Sep 02, 2008 1517 1593 1499 1526 0 +33.38(+2.24%)
Sep 01, 2008 1507 1519 1473 1493 0 +0.00(+0.00%)
Aug 29, 2008 1507 1519 1473 1493 0 -20.31(-1.34%)
Aug 28, 2008 1482 1530 1474 1513 0 +39.68(+2.69%)
Aug 27, 2008 1473 1492 1444 1473 0 +3.25(+0.22%)
Aug 26, 2008 1474 1490 1450 1470 0 -1.77(-0.12%)
Aug 25, 2008 1512 1517 1451 1472 0 -46.08(-3.04%)
Aug 22, 2008 1486 1526 1476 1518 0 +44.33(+3.01%)
Aug 21, 2008 1484 1497 1452 1474 0 -22.76(-1.52%)
Aug 20, 2008 1514 1536 1473 1496 0 -9.92(-0.66%)
Aug 19, 2008 1533 1552 1488 1506 0 -38.82(-2.51%)
Aug 18, 2008 1580 1587 1531 1545 0 -30.04(-1.91%)
Aug 15, 2008 1566 1604 1529 1575 0 +24.28(+1.57%)
Aug 14, 2008 1530 1582 1515 1551 0 +2.98(+0.19%)
Aug 13, 2008 1569 1591 1510 1548 0 -29.38(-1.86%)
Aug 12, 2008 1582 1600 1555 1577 0 -9.14(-0.58%)
Aug 11, 2008 1526 1614 1514 1587 0 +66.24(+4.36%)
Aug 08, 2008 1444 1538 1437 1520 0 +79.92(+5.55%)
Aug 07, 2008 1465 1481 1424 1440 0 -40.86(-2.76%)
Aug 06, 2008 1489 1511 1452 1481 0 -18.30(-1.22%)
Aug 05, 2008 1434 1516 1423 1500 0 +81.54(+5.75%)
Aug 04, 2008 1439 1454 1386 1418 0 -20.21(-1.41%)
Aug 01, 2008 1472 1477 1412 1438 0 -24.90(-1.70%)
Jul 31, 2008 1475 1510 1419 1463 0 -12.11(-0.82%)
Jul 30, 2008 1469 1495 1430 1475 0 +23.37(+1.61%)
Jul 29, 2008 1452 1472 1400 1452 0 +35.02(+2.47%)
Jul 28, 2008 1441 1455 1400 1417 0 -28.93(-2.00%)
Jul 25, 2008 1435 1478 1417 1446 0 +18.91(+1.33%)
Jul 24, 2008 1485 1492 1416 1427 0 -54.44(-3.68%)
Jul 23, 2008 1453 1497 1432 1481 0 +31.58(+2.18%)
Jul 22, 2008 1383 1477 1355 1450 0 +80.08(+5.85%)
Jul 21, 2008 1378 1405 1349 1370 0 -4.65(-0.34%)
Jul 18, 2008 1400 1424 1344 1374 0 -56.53(-3.95%)
Jul 17, 2008 1384 1446 1359 1431 0 +51.60(+3.74%)
Jul 16, 2008 1323 1390 1295 1379 0 +59.05(+4.47%)
Jul 15, 2008 1290 1345 1258 1320 0 +6.23(+0.47%)
Jul 14, 2008 1354 1365 1297 1314 0 -19.92(-1.49%)
Jul 11, 2008 1316 1358 1282 1334 0 -1.74(-0.13%)
Jul 10, 2008 1342 1371 1310 1336 0 -6.22(-0.46%)
Jul 09, 2008 1377 1397 1335 1342 0 -41.40(-2.99%)
Jul 08, 2008 1331 1388 1318 1383 0 +53.20(+4.00%)
Jul 07, 2008 1357 1384 1307 1330 0 -20.65(-1.53%)
Jul 04, 2008 1367 1392 1324 1351 0 +0.00(+0.00%)
Jul 03, 2008 1367 1392 1324 1351 0 +0.51(+0.04%)
Jul 02, 2008 1401 1433 1344 1350 0 -88.41(-6.15%)
Jul 01, 2008 1413 1455 1383 1439 0 +9.35(+0.65%)
Jun 30, 2008 1458 1467 1414 1429 0 -17.91(-1.24%)
Jun 27, 2008 1447 1466 1420 1447 0 +1.90(+0.13%)
Jun 26, 2008 1517 1528 1417 1445 0 -89.43(-5.83%)
Jun 25, 2008 1501 1564 1494 1535 0 +39.20(+2.62%)
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.