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, 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%)
Apr 01, 2019 3272 3322 3258 3313 0 +66.36(+2.04%)
Mar 29, 2019 3239 3269 3224 3246 0 +24.29(+0.75%)
Mar 28, 2019 3205 3246 3186 3222 0 +25.05(+0.78%)
Mar 27, 2019 3206 3240 3176 3197 0 -8.64(-0.27%)
Mar 26, 2019 3191 3233 3168 3205 0 +24.00(+0.75%)
Mar 25, 2019 3154 3204 3138 3181 0 +21.09(+0.67%)
Mar 22, 2019 3239 3245 3157 3160 0 -94.69(-2.91%)
Mar 21, 2019 3195 3274 3193 3255 0 +50.69(+1.58%)
Mar 20, 2019 3222 3245 3178 3204 0 -21.07(-0.65%)
Mar 19, 2019 3249 3281 3215 3225 0 -9.04(-0.28%)
Mar 18, 2019 3215 3258 3198 3235 0 +20.98(+0.65%)
Mar 15, 2019 3205 3230 3183 3214 0 +14.91(+0.47%)
Mar 14, 2019 3200 3219 3165 3199 0 +2.70(+0.08%)
Mar 13, 2019 3204 3225 3185 3196 0 +5.05(+0.16%)
Mar 12, 2019 3189 3215 3171 3191 0 +0.03(+0.00%)
Mar 11, 2019 3156 3202 3144 3191 0 +42.89(+1.36%)
Mar 08, 2019 3141 3165 3119 3148 0 -11.34(-0.36%)
Mar 07, 2019 3194 3204 3148 3159 0 -39.94(-1.25%)
Mar 06, 2019 3254 3267 3193 3199 0 -56.89(-1.75%)
Mar 05, 2019 3289 3305 3247 3256 0 -32.16(-0.98%)
Mar 04, 2019 3298 3324 3262 3288 0 -1.32(-0.04%)
Mar 01, 2019 3298 3325 3267 3290 0 +11.00(+0.34%)
Feb 28, 2019 3272 3292 3249 3279 0 +4.90(+0.15%)
Feb 27, 2019 3294 3315 3252 3274 0 -17.52(-0.53%)
Feb 26, 2019 3287 3324 3266 3291 0 +0.20(+0.01%)
Feb 25, 2019 3278 3326 3258 3291 0 +23.73(+0.73%)
Feb 22, 2019 3270 3294 3238 3267 0 -0.06(-0.00%)
Feb 21, 2019 3213 3301 3176 3267 0 +38.42(+1.19%)
Feb 20, 2019 3197 3246 3185 3229 0 +29.77(+0.93%)
Feb 19, 2019 3193 3226 3171 3199 0 +0.45(+0.01%)
Feb 15, 2019 3179 3214 3155 3199 0 +37.53(+1.19%)
Feb 14, 2019 3163 3200 3145 3161 0 -17.62(-0.55%)
Feb 13, 2019 3170 3197 3151 3179 0 +16.12(+0.51%)
Feb 12, 2019 3162 3191 3131 3163 0 +21.23(+0.68%)
Feb 11, 2019 3141 3159 3098 3141 0 +4.18(+0.13%)
Feb 08, 2019 3183 3245 3111 3137 0 -12.99(-0.41%)
Feb 07, 2019 3157 3185 3119 3150 0 -24.20(-0.76%)
Feb 06, 2019 3153 3193 3146 3174 0 +19.46(+0.62%)
Feb 05, 2019 3148 3171 3124 3155 0 +11.54(+0.37%)
Feb 04, 2019 3126 3152 3103 3143 0 +14.88(+0.48%)
Feb 01, 2019 3129 3161 3103 3129 0 +6.76(+0.22%)
Jan 31, 2019 3092 3135 3074 3122 0 +24.23(+0.78%)
Jan 30, 2019 3087 3113 3041 3098 0 +15.51(+0.50%)
Jan 29, 2019 3073 3110 3051 3082 0 +7.63(+0.25%)
Jan 28, 2019 3051 3089 3041 3074 0 +3.27(+0.11%)
Jan 25, 2019 3066 3111 3048 3071 0 +31.10(+1.02%)
Jan 24, 2019 3019 3069 3008 3040 0 +20.41(+0.68%)
Jan 23, 2019 3040 3068 2984 3020 0 -13.25(-0.44%)
Jan 22, 2019 3052 3073 2989 3033 0 -31.33(-1.02%)
Jan 18, 2019 3031 3089 3007 3064 0 +45.96(+1.52%)
Jan 17, 2019 2946 3040 2940 3018 0 +53.85(+1.82%)
Jan 16, 2019 2945 2991 2930 2964 0 +26.33(+0.90%)
Jan 15, 2019 3049 3063 2902 2938 0 -107.44(-3.53%)
Jan 14, 2019 3014 3073 2998 3046 0 +15.88(+0.52%)
Jan 11, 2019 3022 3050 2985 3030 0 +1.31(+0.04%)
Jan 10, 2019 2976 3045 2966 3028 0 +37.63(+1.26%)
Jan 09, 2019 2969 3018 2955 2991 0 +38.06(+1.29%)
Jan 08, 2019 2954 2981 2915 2953 0 +31.37(+1.07%)
Jan 07, 2019 2913 2963 2882 2921 0 +7.08(+0.24%)
Jan 04, 2019 2875 2937 2840 2914 0 +79.60(+2.81%)
Jan 03, 2019 2866 2891 2821 2835 0 -56.10(-1.94%)
Jan 02, 2019 2871 2937 2830 2891 0 -17.76(-0.61%)
Dec 31, 2018 2895 2921 2852 2908 0 +25.90(+0.90%)
Dec 28, 2018 2874 2928 2852 2883 0 +13.45(+0.47%)
Dec 27, 2018 2801 2872 2759 2869 0 +26.12(+0.92%)
Dec 26, 2018 2754 2849 2720 2843 0 +97.14(+3.54%)
Dec 24, 2018 2795 2815 2736 2746 0 -70.22(-2.49%)
Dec 21, 2018 2847 2905 2806 2816 0 -37.81(-1.32%)
Dec 20, 2018 2863 2903 2819 2854 0 -21.68(-0.75%)
Dec 19, 2018 2905 2971 2858 2876 0 -29.59(-1.02%)
Dec 18, 2018 2934 2971 2889 2905 0 -10.37(-0.36%)
Dec 17, 2018 2956 3000 2893 2916 0 -27.09(-0.92%)
Dec 14, 2018 2961 2994 2923 2943 0 -42.00(-1.41%)
Dec 13, 2018 3032 3047 2963 2985 0 -31.73(-1.05%)
Dec 12, 2018 3039 3079 3009 3016 0 +20.01(+0.67%)
Dec 11, 2018 3047 3079 2975 2996 0 -10.78(-0.36%)
Dec 10, 2018 3030 3052 2966 3007 0 -28.17(-0.93%)
Dec 07, 2018 3090 3142 3021 3035 0 -64.60(-2.08%)
Dec 06, 2018 3108 3124 3037 3100 0 -52.14(-1.65%)
Dec 04, 2018 3239 3243 3134 3152 0 -92.53(-2.85%)
Dec 03, 2018 3242 3284 3193 3245 0 +37.92(+1.18%)
Nov 30, 2018 3185 3221 3165 3207 0 +15.69(+0.49%)
Nov 29, 2018 3190 3224 3169 3191 0 -13.80(-0.43%)
Nov 28, 2018 3158 3208 3119 3205 0 +53.04(+1.68%)
Nov 27, 2018 3172 3188 3136 3152 0 -35.31(-1.11%)
Nov 26, 2018 3179 3210 3141 3187 0 +35.95(+1.14%)
Nov 23, 2018 3128 3185 3116 3151 0 +6.30(+0.20%)
Nov 21, 2018 3145 3145 3145 3145 0 +16.32(+0.52%)
Nov 20, 2018 3120 3176 3098 3128 0 -23.92(-0.76%)
Nov 19, 2018 3182 3206 3131 3152 0 -33.48(-1.05%)
Nov 16, 2018 3144 3212 3127 3186 0 +22.99(+0.73%)
Nov 15, 2018 3116 3183 3074 3163 0 +24.74(+0.79%)
Nov 14, 2018 3158 3193 3119 3138 0 +5.11(+0.16%)
Nov 13, 2018 3117 3185 3093 3133 0 +49.68(+1.61%)
Nov 12, 2018 3112 3147 3065 3083 0 -29.87(-0.96%)
Nov 09, 2018 3113 3139 3076 3113 0 -14.49(-0.46%)
Nov 08, 2018 3130 3167 3109 3128 0 -14.12(-0.45%)
Nov 07, 2018 3149 3166 3080 3142 0 +13.63(+0.44%)
Nov 06, 2018 3068 3153 3060 3128 0 +54.09(+1.76%)
Nov 05, 2018 3097 3122 3036 3074 0 -18.59(-0.60%)
Nov 02, 2018 3040 3131 2977 3093 0 -0.78(-0.03%)
Nov 01, 2018 3039 3109 3025 3093 0 +78.10(+2.59%)
Oct 31, 2018 3057 3089 3006 3015 0 -18.29(-0.60%)
Oct 30, 2018 2983 3055 2959 3034 0 +50.88(+1.71%)
Oct 29, 2018 2980 3060 2922 2983 0 +52.58(+1.79%)
Oct 26, 2018 2894 2974 2853 2930 0 +43.28(+1.50%)
Oct 24, 2018 2983 3019 2870 2887 0 -151.78(-4.99%)
Oct 23, 2018 2975 3065 2942 3039 0 +17.23(+0.57%)
Oct 22, 2018 3026 3049 2988 3021 0 +7.91(+0.26%)
Oct 19, 2018 3037 3065 2992 3014 0 -30.90(-1.01%)
Oct 18, 2018 3121 3132 3028 3044 0 -91.65(-2.92%)
Oct 17, 2018 3159 3173 3113 3136 0 -22.17(-0.70%)
Oct 16, 2018 3083 3166 3063 3158 0 +94.03(+3.07%)
Oct 15, 2018 3032 3095 3023 3064 0 +31.33(+1.03%)
Oct 12, 2018 3069 3078 2995 3033 0 -0.01(-0.00%)
Oct 11, 2018 3071 3107 3026 3033 0 -41.65(-1.35%)
Oct 10, 2018 3154 3177 3055 3075 0 -82.51(-2.61%)
Oct 09, 2018 3216 3247 3152 3157 0 -111.22(-3.40%)
Oct 08, 2018 3250 3297 3230 3268 0 +8.10(+0.25%)
Oct 05, 2018 3326 3340 3236 3260 0 -73.74(-2.21%)
Oct 04, 2018 3379 3392 3313 3334 0 -55.56(-1.64%)
Oct 03, 2018 3389 3413 3366 3390 0 +9.73(+0.29%)
Oct 02, 2018 3400 3421 3359 3380 0 -17.15(-0.50%)
Oct 01, 2018 3435 3459 3387 3397 0 -15.14(-0.44%)
Sep 28, 2018 3419 3451 3372 3412 0 -20.52(-0.60%)
Sep 27, 2018 3448 3471 3414 3433 0 -8.84(-0.26%)
Sep 26, 2018 3443 3479 3422 3441 0 -2.26(-0.07%)
Sep 25, 2018 3478 3495 3426 3444 0 -30.47(-0.88%)
Sep 24, 2018 3505 3526 3455 3474 0 -38.60(-1.10%)
Sep 21, 2018 3517 3541 3487 3513 0 -4.81(-0.14%)
Sep 20, 2018 3538 3571 3483 3518 0 -11.98(-0.34%)
Sep 19, 2018 3533 3560 3511 3530 0 -0.20(-0.01%)
Sep 18, 2018 3506 3542 3480 3530 0 +14.13(+0.40%)
Sep 17, 2018 3530 3557 3491 3516 0 -8.87(-0.25%)
Sep 14, 2018 3495 3543 3482 3524 0 +30.95(+0.89%)
Sep 13, 2018 3482 3518 3461 3494 0 +23.55(+0.68%)
Sep 12, 2018 3456 3487 3424 3470 0 +10.43(+0.30%)
Sep 11, 2018 3451 3486 3420 3460 0 -1.06(-0.03%)
Sep 10, 2018 3472 3514 3432 3461 0 +5.84(+0.17%)
Sep 07, 2018 3447 3480 3416 3455 0 +3.20(+0.09%)
Sep 06, 2018 3440 3476 3422 3452 0 +10.76(+0.31%)
Sep 05, 2018 3384 3462 3367 3441 0 +53.53(+1.58%)
Sep 04, 2018 3389 3408 3343 3387 0 +3.45(+0.10%)
Aug 31, 2018 3384 3384 3384 3384 0 -41.10(-1.20%)
Aug 30, 2018 3453 3474 3405 3425 0 -30.81(-0.89%)
Aug 29, 2018 3461 3475 3428 3456 0 +1.93(+0.06%)
Aug 28, 2018 3465 3487 3434 3454 0 -4.50(-0.13%)
Aug 27, 2018 3421 3478 3416 3458 0 +47.69(+1.40%)
Aug 24, 2018 3399 3429 3382 3411 0 +18.70(+0.55%)
Aug 23, 2018 3398 3411 3380 3392 0 -4.34(-0.13%)
Aug 22, 2018 3402 3421 3369 3396 0 -34.98(-1.02%)
Aug 21, 2018 3414 3449 3404 3431 0 +22.67(+0.67%)
Aug 20, 2018 3387 3427 3377 3409 0 +24.60(+0.73%)
Aug 17, 2018 3341 3393 3332 3384 0 +37.21(+1.11%)
Aug 16, 2018 3334 3370 3320 3347 0 +29.37(+0.89%)
Aug 15, 2018 3333 3348 3284 3317 0 -31.34(-0.94%)
Aug 14, 2018 3344 3377 3319 3349 0 +17.02(+0.51%)
Aug 13, 2018 3363 3395 3308 3332 0 -48.37(-1.43%)
Aug 10, 2018 3403 3425 3359 3380 0 -39.67(-1.16%)
Aug 09, 2018 3414 3446 3395 3420 0 +4.42(+0.13%)
Aug 08, 2018 3451 3464 3389 3415 0 -25.91(-0.75%)
Aug 07, 2018 3436 3470 3414 3441 0 +8.97(+0.26%)
Aug 06, 2018 3388 3455 3370 3432 0 +38.43(+1.13%)
Aug 03, 2018 3365 3408 3342 3394 0 +32.50(+0.97%)
Aug 02, 2018 3312 3379 3303 3361 0 +25.89(+0.78%)
Aug 01, 2018 3328 3364 3271 3335 0 +8.90(+0.27%)
Jul 31, 2018 3316 3359 3273 3327 0 +3.65(+0.11%)
Jul 30, 2018 3276 3376 3236 3323 0 +44.57(+1.36%)
Jul 27, 2018 3167 3297 3133 3278 0 +123.17(+3.90%)
Jul 26, 2018 3158 3212 3120 3155 0 +4.32(+0.14%)
Jul 25, 2018 3099 3161 3064 3151 0 +73.06(+2.37%)
Jul 24, 2018 3084 3122 3057 3078 0 +3.88(+0.13%)
Jul 23, 2018 3096 3113 3046 3074 0 -27.15(-0.88%)
Jul 20, 2018 3104 3126 3077 3101 0 -13.40(-0.43%)
Jul 19, 2018 3088 3133 3063 3114 0 +21.74(+0.70%)
Jul 18, 2018 3080 3109 3062 3093 0 +11.16(+0.36%)
Jul 17, 2018 3038 3099 3024 3082 0 -3.80(-0.12%)
Jul 16, 2018 3122 3133 3076 3085 0 -36.61(-1.17%)
Jul 13, 2018 3138 3167 3104 3122 0 -22.79(-0.72%)
Jul 12, 2018 3163 3176 3130 3145 0 -6.38(-0.20%)
Jul 11, 2018 3169 3196 3119 3151 0 -36.68(-1.15%)
Jul 10, 2018 3184 3213 3163 3188 0 +3.23(+0.10%)
Jul 09, 2018 3163 3205 3151 3185 0 +32.16(+1.02%)
Jul 06, 2018 3134 3170 3115 3152 0 +18.13(+0.58%)
Jul 05, 2018 3107 3148 3081 3134 0 +42.58(+1.38%)
Jul 03, 2018 3092 3092 3092 3092 0 +0.40(+0.01%)
Jul 02, 2018 3054 3102 3029 3091 0 +14.60(+0.47%)
Jun 29, 2018 3081 3126 3069 3077 0 -6.84(-0.22%)
Jun 28, 2018 3089 3113 3052 3084 0 -10.94(-0.35%)
Jun 27, 2018 3116 3150 3089 3094 0 -18.69(-0.60%)
Jun 26, 2018 3116 3141 3083 3113 0 +1.20(+0.04%)
Jun 25, 2018 3123 3150 3060 3112 0 -15.57(-0.50%)
Jun 22, 2018 3131 3162 3104 3128 0 +6.65(+0.21%)
Jun 21, 2018 3163 3171 3115 3121 0 -49.91(-1.57%)
Jun 20, 2018 3175 3193 3143 3171 0 +1.68(+0.05%)
Jun 19, 2018 3162 3181 3127 3169 0 -16.49(-0.52%)
Jun 18, 2018 3167 3208 3156 3186 0 +3.43(+0.11%)
Jun 15, 2018 3182 3191 3150 3182 0 +13.49(+0.43%)
Jun 14, 2018 3169 3188 3151 3169 0 +8.16(+0.26%)
Jun 13, 2018 3181 3193 3140 3161 0 -28.63(-0.90%)
Jun 12, 2018 3195 3210 3157 3189 0 -3.85(-0.12%)
Jun 11, 2018 3198 3232 3182 3193 0 -0.60(-0.02%)
Jun 08, 2018 3184 3212 3171 3194 0 +1.97(+0.06%)
Jun 07, 2018 3192 3227 3162 3192 0 +9.15(+0.29%)
Jun 06, 2018 3156 3189 3119 3183 0 +30.30(+0.96%)
Jun 05, 2018 3148 3171 3128 3152 0 +5.22(+0.17%)
Jun 04, 2018 3128 3157 3111 3147 0 +25.26(+0.81%)
Jun 01, 2018 3123 3165 3103 3122 0 +22.07(+0.71%)
May 31, 2018 3144 3156 3079 3100 0 -36.45(-1.16%)
May 30, 2018 3128 3164 3105 3136 0 +16.16(+0.52%)
May 29, 2018 3130 3158 3097 3120 0 -27.82(-0.88%)
May 25, 2018 3148 3148 3148 3148 0 +9.65(+0.31%)
May 24, 2018 3135 3158 3107 3138 0 -0.41(-0.01%)
May 23, 2018 3136 3160 3110 3139 0 -17.45(-0.55%)
May 22, 2018 3186 3210 3145 3156 0 -22.36(-0.70%)
May 21, 2018 3181 3212 3162 3178 0 +8.76(+0.28%)
May 18, 2018 3155 3193 3134 3170 0 +5.99(+0.19%)
May 17, 2018 3167 3187 3142 3164 0 -5.20(-0.16%)
May 16, 2018 3126 3185 3116 3169 0 +44.35(+1.42%)
May 15, 2018 3122 3164 3098 3124 0 -16.90(-0.54%)
May 14, 2018 3148 3177 3115 3141 0 -5.44(-0.17%)
May 11, 2018 3150 3168 3119 3147 0 -5.33(-0.17%)
May 10, 2018 3124 3164 3111 3152 0 +36.20(+1.16%)
May 09, 2018 3108 3144 3078 3116 0 +8.96(+0.29%)
May 08, 2018 3120 3144 3085 3107 0 -12.57(-0.40%)
May 07, 2018 3126 3158 3086 3120 0 +3.12(+0.10%)
May 04, 2018 3076 3143 3061 3116 0 +33.00(+1.07%)
May 03, 2018 3101 3116 3046 3083 0 -30.40(-0.98%)
May 02, 2018 3132 3154 3104 3114 0 -13.01(-0.42%)
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.