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

Agricultural Chemicals Sector (CIX: MSECTOR112 )

1,114.38 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, 2013 1067 1077 1059 1073 0 +5.60(+0.52%)
Apr 29, 2013 1056 1070 1052 1068 0 +20.15(+1.92%)
Apr 26, 2013 1055 1057 1046 1047 0 -8.19(-0.78%)
Apr 25, 2013 1045 1061 1042 1056 0 +14.02(+1.35%)
Apr 24, 2013 1032 1045 1028 1042 0 +11.28(+1.09%)
Apr 23, 2013 1029 1035 1018 1030 0 +2.69(+0.26%)
Apr 22, 2013 1026 1032 1017 1028 0 +0.97(+0.09%)
Apr 19, 2013 1025 1033 1019 1027 0 +2.88(+0.28%)
Apr 18, 2013 1030 1037 1017 1024 0 +5.50(+0.54%)
Apr 17, 2013 1030 1031 1014 1018 0 -19.18(-1.85%)
Apr 16, 2013 1032 1040 1026 1037 0 +19.25(+1.89%)
Apr 15, 2013 1036 1038 1016 1018 0 -24.52(-2.35%)
Apr 12, 2013 1053 1055 1035 1043 0 -14.73(-1.39%)
Apr 11, 2013 1051 1062 1047 1057 0 +6.73(+0.64%)
Apr 10, 2013 1049 1058 1046 1051 0 +2.30(+0.22%)
Apr 09, 2013 1051 1060 1043 1048 0 +0.26(+0.02%)
Apr 08, 2013 1041 1052 1039 1048 0 +3.14(+0.30%)
Apr 05, 2013 1037 1047 1034 1045 0 -4.98(-0.47%)
Apr 04, 2013 1043 1060 1039 1050 0 +4.43(+0.42%)
Apr 03, 2013 1054 1059 1035 1046 0 +3.46(+0.33%)
Apr 02, 2013 1055 1058 1037 1042 0 -12.42(-1.18%)
Apr 01, 2013 1057 1063 1050 1054 0 -1.55(-0.15%)
Mar 28, 2013 1056 1056 1056 0 +1.77(+0.17%)
Mar 27, 2013 1045 1060 1038 1054 0 -1.30(-0.12%)
Mar 26, 2013 1044 1060 1037 1056 0 +16.67(+1.60%)
Mar 25, 2013 1052 1055 1034 1039 0 -9.52(-0.91%)
Mar 22, 2013 1049 1054 1044 1048 0 +0.71(+0.07%)
Mar 21, 2013 1058 1061 1046 1048 0 -16.68(-1.57%)
Mar 20, 2013 1064 1070 1058 1064 0 +5.76(+0.54%)
Mar 19, 2013 1066 1070 1048 1059 0 -7.28(-0.68%)
Mar 18, 2013 1070 1075 1061 1066 0 -16.54(-1.53%)
Mar 15, 2013 1080 1090 1075 1082 0 -0.78(-0.07%)
Mar 14, 2013 1082 1088 1076 1083 0 +2.85(+0.26%)
Mar 13, 2013 1089 1094 1077 1080 0 -6.09(-0.56%)
Mar 12, 2013 1087 1092 1079 1086 0 -1.44(-0.13%)
Mar 11, 2013 1074 1089 1071 1088 0 +12.17(+1.13%)
Mar 08, 2013 1070 1077 1064 1076 0 +5.95(+0.56%)
Mar 07, 2013 1067 1074 1064 1070 0 +4.41(+0.41%)
Mar 06, 2013 1070 1073 1059 1065 0 +0.32(+0.03%)
Mar 05, 2013 1064 1075 1060 1065 0 +8.60(+0.81%)
Mar 04, 2013 1056 1061 1044 1056 0 -2.81(-0.27%)
Mar 01, 2013 1055 1064 1046 1059 0 -0.17(-0.02%)
Feb 28, 2013 1054 1065 1051 1059 0 +5.29(+0.50%)
Feb 27, 2013 1036 1058 1033 1054 0 +19.08(+1.84%)
Feb 26, 2013 1035 1041 1024 1035 0 -12.10(-1.16%)
Feb 22, 2013 1050 1056 1031 1047 0 -2.78(-0.26%)
Feb 21, 2013 1055 1062 1041 1050 0 -9.65(-0.91%)
Feb 20, 2013 1084 1086 1055 1060 0 -30.91(-2.83%)
Feb 15, 2013 1090 1090 1090 0 +2.70(+0.25%)
Feb 14, 2013 1091 1093 1082 1088 0 -8.51(-0.78%)
Feb 13, 2013 1095 1103 1088 1096 0 +7.49(+0.69%)
Feb 12, 2013 1094 1097 1083 1089 0 -6.65(-0.61%)
Feb 11, 2013 1096 1100 1088 1095 0 +1.05(+0.10%)
Feb 08, 2013 1091 1098 1085 1094 0 +7.23(+0.67%)
Feb 07, 2013 1093 1096 1079 1087 0 -4.87(-0.45%)
Feb 06, 2013 1088 1097 1085 1092 0 -4.96(-0.45%)
Feb 04, 2013 1095 1102 1090 1097 0 -7.82(-0.71%)
Feb 01, 2013 1107 1112 1100 1105 0 +8.04(+0.73%)
Jan 31, 2013 1094 1108 1087 1097 0 -8.02(-0.73%)
Jan 30, 2013 1103 1114 1100 1105 0 +0.01(+0.00%)
Jan 29, 2013 1103 1109 1099 1105 0 +0.61(+0.06%)
Jan 28, 2013 1115 1117 1101 1104 0 -10.74(-0.96%)
Jan 25, 2013 1111 1121 1104 1115 0 +10.69(+0.97%)
Jan 24, 2013 1096 1112 1093 1104 0 +11.06(+1.01%)
Jan 23, 2013 1084 1098 1083 1093 0 +4.05(+0.37%)
Jan 22, 2013 1082 1093 1080 1089 0 +8.72(+0.81%)
Jan 18, 2013 1080 1080 1080 0 -0.96(-0.09%)
Jan 17, 2013 1085 1089 1077 1081 0 +5.97(+0.56%)
Jan 16, 2013 1076 1082 1070 1075 0 -1.39(-0.13%)
Jan 15, 2013 1072 1082 1067 1077 0 +1.91(+0.18%)
Jan 14, 2013 1078 1081 1069 1075 0 -2.84(-0.26%)
Jan 12, 2013 1074 1084 1068 1078 0 +0.00(+0.00%)
Jan 11, 2013 1074 1084 1068 1078 0 +5.04(+0.47%)
Jan 10, 2013 1071 1077 1060 1073 0 +7.93(+0.74%)
Jan 09, 2013 1049 1068 1048 1065 0 +11.19(+1.06%)
Jan 08, 2013 1057 1062 1046 1054 0 +12.53(+1.20%)
Jan 07, 2013 1036 1043 1029 1041 0 -1.34(-0.13%)
Jan 04, 2013 1031 1046 1029 1042 0 +11.75(+1.14%)
Jan 03, 2013 1036 1042 1027 1031 0 -8.29(-0.80%)
Jan 02, 2013 1041 1042 1028 1039 0 +16.75(+1.64%)
Dec 31, 2012 1022 1022 1022 0 +15.86(+1.58%)
Dec 28, 2012 1010 1015 1005 1006 0 -9.43(-0.93%)
Dec 27, 2012 1016 1020 1004 1016 0 +2.26(+0.22%)
Dec 26, 2012 1010 1019 1003 1013 0 +4.45(+0.44%)
Dec 24, 2012 1009 1009 1009 0 +1.97(+0.20%)
Dec 21, 2012 1003 1012 998.88 1007 0 -10.22(-1.00%)
Dec 20, 2012 1015 1020 1006 1017 0 +1.58(+0.16%)
Dec 19, 2012 1020 1025 1014 1016 0 +0.83(+0.08%)
Dec 18, 2012 1012 1021 1005 1015 0 +6.34(+0.63%)
Dec 17, 2012 1004 1012 999.41 1009 0 +7.84(+0.78%)
Dec 14, 2012 997.08 1007 994.70 1001 0 +3.28(+0.33%)
Dec 13, 2012 1008 1012 993.63 997.40 0 -9.51(-0.94%)
Dec 12, 2012 1019 1021 1003 1007 0 -8.86(-0.87%)
Dec 11, 2012 1007 1021 1005 1016 0 +9.53(+0.95%)
Dec 10, 2012 1003 1011 1000 1006 0 +1.97(+0.20%)
Dec 07, 2012 1006 1011 999.26 1004 0 +3.20(+0.32%)
Dec 06, 2012 1001 1005 993.45 1001 0 +3.47(+0.35%)
Dec 05, 2012 996.50 1006 990.49 997.60 0 +0.87(+0.09%)
Dec 04, 2012 991.16 1004 988.03 996.73 0 -7.97(-0.79%)
Nov 30, 2012 1009 1013 1000 1005 0 -3.79(-0.38%)
Nov 29, 2012 1006 1014 1000 1008 0 +9.73(+0.97%)
Nov 28, 2012 987.67 1001 980.60 998.76 0 +6.68(+0.67%)
Nov 27, 2012 996.12 1002 990.49 992.08 0 -3.56(-0.36%)
Nov 26, 2012 992.14 998.04 985.31 995.64 0 +1.50(+0.15%)
Nov 24, 2012 988.73 998.10 986.21 994.14 0 +0.00(+0.00%)
Nov 23, 2012 988.73 998.10 986.21 994.14 0 +11.98(+1.22%)
Nov 21, 2012 982.15 982.15 982.15 0 +1.94(+0.20%)
Nov 20, 2012 973.23 984.54 969.37 980.21 0 +4.90(+0.50%)
Nov 19, 2012 959.92 977.26 957.67 975.32 0 +29.06(+3.07%)
Nov 16, 2012 945.38 951.50 935.61 946.25 0 +2.08(+0.22%)
Nov 15, 2012 942.07 954.01 933.72 944.17 0 +0.53(+0.06%)
Nov 14, 2012 955.37 960.63 940.29 943.64 0 -16.47(-1.71%)
Nov 13, 2012 957.54 970.16 951.73 960.10 0 -1.81(-0.19%)
Nov 12, 2012 967.63 973.56 958.65 961.91 0 -3.77(-0.39%)
Nov 09, 2012 961.25 975.55 958.95 965.68 0 -1.00(-0.10%)
Nov 08, 2012 977.91 982.85 960.75 966.68 0 -12.27(-1.25%)
Nov 07, 2012 986.40 992.22 972.11 978.95 0 -23.14(-2.31%)
Nov 06, 2012 996.73 1009 992.36 1002 0 +7.20(+0.72%)
Nov 05, 2012 982.40 998.28 979.13 994.89 0 +11.26(+1.14%)
Nov 02, 2012 1001 1003 982.14 983.63 0 -14.97(-1.50%)
Nov 01, 2012 991.34 1004 987.51 998.60 0 +7.68(+0.77%)
Oct 31, 2012 993.04 1001 985.14 990.92 0 +4.71(+0.48%)
Oct 26, 2012 986.22 986.22 986.22 0 -2.48(-0.25%)
Oct 25, 2012 997.35 1001 983.15 988.70 0 -2.44(-0.25%)
Oct 24, 2012 995.41 1002 985.97 991.14 0 +2.05(+0.21%)
Oct 23, 2012 989.24 994.89 978.13 989.09 0 -1.71(-0.17%)
Oct 19, 2012 1001 1004 986.05 990.80 0 -14.78(-1.47%)
Oct 18, 2012 1006 1014 996.87 1006 0 -3.62(-0.36%)
Oct 17, 2012 1003 1016 993.46 1009 0 +1.16(+0.12%)
Oct 16, 2012 1004 1013 1000 1008 0 +7.21(+0.72%)
Oct 15, 2012 996.91 1005 993.83 1001 0 +4.23(+0.42%)
Oct 12, 2012 1004 1007 990.60 996.60 0 -8.46(-0.84%)
Oct 11, 2012 1008 1016 1000 1005 0 +4.08(+0.41%)
Oct 10, 2012 1010 1014 997.54 1001 0 -8.67(-0.86%)
Oct 09, 2012 1016 1022 1006 1010 0 -5.11(-0.50%)
Oct 08, 2012 1014 1022 1008 1015 0 -2.45(-0.24%)
Oct 06, 2012 1023 1030 1014 1017 0 +0.00(+0.00%)
Oct 05, 2012 1023 1030 1014 1017 0 +2.45(+0.24%)
Oct 04, 2012 1006 1019 1002 1015 0 +11.50(+1.15%)
Oct 03, 2012 1010 1015 995.74 1003 0 -21.03(-2.05%)
Oct 02, 2012 1026 1033 1014 1024 0 -3.56(-0.35%)
Oct 01, 2012 1030 1041 1022 1028 0 +5.03(+0.49%)
Sep 28, 2012 1025 1029 1015 1023 0 +0.96(+0.09%)
Sep 27, 2012 1017 1026 1011 1022 0 +12.06(+1.19%)
Sep 26, 2012 1009 1020 1003 1010 0 -1.67(-0.17%)
Sep 25, 2012 1023 1027 1010 1011 0 -7.15(-0.70%)
Sep 24, 2012 1015 1024 1012 1019 0 -0.49(-0.05%)
Sep 21, 2012 1029 1033 1016 1019 0 -3.60(-0.35%)
Sep 20, 2012 1016 1028 1007 1023 0 -0.19(-0.02%)
Sep 19, 2012 1013 1028 1010 1023 0 +15.90(+1.58%)
Sep 18, 2012 1006 1012 999.89 1007 0 -0.11(-0.01%)
Sep 17, 2012 1005 1014 996.11 1007 0 +0.13(+0.01%)
Sep 14, 2012 1018 1023 1002 1007 0 -1.37(-0.14%)
Sep 13, 2012 990.77 1015 986.07 1008 0 +17.54(+1.77%)
Sep 12, 2012 994.10 1005 984.30 990.81 0 -6.08(-0.61%)
Sep 11, 2012 997.76 1004 990.39 996.89 0 +1.08(+0.11%)
Sep 10, 2012 1002 1008 993.16 995.81 0 -2.92(-0.29%)
Sep 07, 2012 990.76 1002 987.09 998.73 0 +11.06(+1.12%)
Sep 06, 2012 976.22 991.37 970.37 987.67 0 +18.83(+1.94%)
Sep 05, 2012 957.98 972.83 952.84 968.84 0 +11.03(+1.15%)
Sep 04, 2012 962.27 966.85 951.41 957.82 0 -4.87(-0.51%)
Aug 31, 2012 962.69 962.69 962.69 0 +8.74(+0.92%)
Aug 30, 2012 962.18 963.34 949.64 953.95 0 -15.58(-1.61%)
Aug 29, 2012 964.70 971.86 957.95 969.53 0 +8.02(+0.83%)
Aug 27, 2012 966.01 970.99 957.07 961.51 0 -1.78(-0.19%)
Aug 24, 2012 962.36 968.76 955.84 963.29 0 +0.84(+0.09%)
Aug 23, 2012 980.62 982.13 959.51 962.46 0 -21.65(-2.20%)
Aug 22, 2012 977.92 987.09 965.59 984.11 0 +3.61(+0.37%)
Aug 21, 2012 993.63 1002 976.89 980.50 0 -11.26(-1.14%)
Aug 20, 2012 994.68 999.92 982.09 991.75 0 -3.21(-0.32%)
Aug 17, 2012 1002 1004 988.70 994.96 0 -2.82(-0.28%)
Aug 16, 2012 985.28 1003 982.20 997.78 0 +15.41(+1.57%)
Aug 15, 2012 974.92 987.40 972.47 982.37 0 +7.28(+0.75%)
Aug 14, 2012 983.38 986.07 970.64 975.09 0 +0.09(+0.01%)
Aug 13, 2012 977.52 983.50 968.77 974.99 0 -5.67(-0.58%)
Aug 11, 2012 979.50 991.33 969.65 980.67 0 +0.00(+0.00%)
Aug 10, 2012 979.50 991.33 969.65 980.67 0 -8.94(-0.90%)
Aug 09, 2012 982.72 995.78 978.90 989.61 0 +8.40(+0.86%)
Aug 08, 2012 984.80 992.49 975.62 981.21 0 -5.77(-0.58%)
Aug 07, 2012 981.30 996.61 978.73 986.98 0 +5.14(+0.52%)
Aug 06, 2012 975.44 989.92 969.51 981.83 0 +8.84(+0.91%)
Aug 03, 2012 979.58 986.19 967.09 972.99 0 +8.70(+0.90%)
Aug 02, 2012 959.40 972.20 947.91 964.29 0 -3.53(-0.36%)
Aug 01, 2012 975.78 982.54 966.28 967.82 0 -1.42(-0.15%)
Jul 31, 2012 980.75 983.90 966.87 969.24 0 -11.78(-1.20%)
Jul 30, 2012 986.33 992.08 973.34 981.02 0 -8.83(-0.89%)
Jul 27, 2012 977.78 996.21 974.89 989.84 0 +17.09(+1.76%)
Jul 26, 2012 963.64 982.03 953.23 972.75 0 +17.32(+1.81%)
Jul 25, 2012 957.75 963.73 945.47 955.43 0 +3.49(+0.37%)
Jul 24, 2012 960.70 964.33 944.19 951.94 0 -12.24(-1.27%)
Jul 23, 2012 962.71 969.90 948.97 964.18 0 -22.48(-2.28%)
Jul 20, 2012 976.49 990.60 972.87 986.66 0 +1.97(+0.20%)
Jul 19, 2012 990.09 994.31 979.00 984.69 0 -1.19(-0.12%)
Jul 18, 2012 982.94 990.89 974.99 985.88 0 +9.79(+1.00%)
Jul 17, 2012 968.28 981.02 961.87 976.09 0 +15.17(+1.58%)
Jul 16, 2012 948.05 967.41 941.09 960.92 0 +13.58(+1.43%)
Jul 14, 2012 943.42 956.06 938.54 947.34 0 +0.00(+0.00%)
Jul 13, 2012 943.42 956.06 938.54 947.34 0 +6.52(+0.69%)
Jul 12, 2012 940.83 948.92 929.81 940.82 0 -6.86(-0.72%)
Jul 11, 2012 950.77 957.04 936.04 947.67 0 +6.10(+0.65%)
Jul 10, 2012 958.21 964.46 935.85 941.58 0 -13.90(-1.45%)
Jul 09, 2012 956.34 962.75 947.72 955.48 0 -2.90(-0.30%)
Jul 06, 2012 955.85 960.42 948.20 958.38 0 -9.04(-0.93%)
Jul 05, 2012 960.60 975.19 955.61 967.42 0 -1.39(-0.14%)
Jul 03, 2012 968.81 968.81 968.81 0 +16.55(+1.74%)
Jul 02, 2012 949.20 958.07 942.32 952.26 0 +2.36(+0.25%)
Jun 30, 2012 952.01 959.96 939.90 949.90 0 -1.16(-0.12%)
Jun 29, 2012 952.01 959.96 939.90 951.07 0 +16.57(+1.77%)
Jun 28, 2012 926.82 936.78 916.33 934.49 0 +3.18(+0.34%)
Jun 27, 2012 921.06 939.35 918.46 931.31 0 +15.21(+1.66%)
Jun 26, 2012 906.93 923.68 900.45 916.10 0 +19.31(+2.15%)
Jun 25, 2012 889.59 904.27 884.95 896.79 0 +4.48(+0.50%)
Jun 22, 2012 885.58 895.31 878.95 892.32 0 +8.96(+1.01%)
Jun 21, 2012 905.10 908.03 880.59 883.35 0 -22.65(-2.50%)
Jun 20, 2012 908.68 916.00 899.07 906.00 0 -6.69(-0.73%)
Jun 19, 2012 890.93 917.75 890.29 912.70 0 +29.22(+3.31%)
Jun 18, 2012 871.65 888.15 868.78 883.48 0 +9.37(+1.07%)
Jun 15, 2012 871.43 880.78 864.83 874.10 0 +2.06(+0.24%)
Jun 14, 2012 869.31 878.16 861.96 872.04 0 +4.23(+0.49%)
Jun 13, 2012 874.47 883.24 859.72 867.81 0 -16.01(-1.81%)
Jun 12, 2012 871.41 886.23 865.58 883.82 0 +17.27(+1.99%)
Jun 11, 2012 888.36 890.34 865.38 866.55 0 -11.29(-1.29%)
Jun 08, 2012 869.09 880.47 859.00 877.84 0 +2.65(+0.30%)
Jun 07, 2012 892.89 896.51 873.11 875.18 0 -3.07(-0.35%)
Jun 06, 2012 867.56 882.51 864.15 878.26 0 +20.20(+2.35%)
Jun 05, 2012 840.52 861.12 838.70 858.06 0 +12.66(+1.50%)
Jun 04, 2012 848.58 853.20 832.07 845.40 0 -6.06(-0.71%)
Jun 02, 2012 856.91 866.60 842.80 851.46 0 +0.00(+0.00%)
Jun 01, 2012 856.91 866.60 842.80 851.46 0 -24.41(-2.79%)
May 31, 2012 876.02 882.43 859.24 875.87 0 +0.48(+0.05%)
May 30, 2012 877.34 886.47 868.68 875.39 0 -2.93(-0.33%)
May 29, 2012 872.30 884.11 867.11 878.32 0 +15.06(+1.74%)
May 25, 2012 863.26 863.26 863.26 0 -6.51(-0.75%)
May 24, 2012 858.42 873.49 853.45 869.78 0 +13.85(+1.62%)
May 23, 2012 843.67 859.63 833.18 855.93 0 +3.90(+0.46%)
May 22, 2012 861.76 870.38 846.71 852.03 0 -10.68(-1.24%)
May 21, 2012 838.18 865.07 837.06 862.71 0 +28.29(+3.39%)
May 18, 2012 842.69 850.46 830.65 834.42 0 -6.75(-0.80%)
May 17, 2012 858.04 862.00 838.33 841.16 0 -16.27(-1.90%)
May 16, 2012 865.10 872.98 853.95 857.44 0 -5.26(-0.61%)
May 15, 2012 869.71 879.39 859.19 862.69 0 -3.94(-0.45%)
May 14, 2012 872.70 875.98 862.25 866.63 0 -17.50(-1.98%)
May 11, 2012 873.75 891.97 871.04 884.13 0 +4.75(+0.54%)
May 10, 2012 893.65 895.96 875.07 879.38 0 -9.59(-1.08%)
May 09, 2012 887.24 898.12 877.94 888.98 0 -18.42(-2.03%)
May 08, 2012 900.67 911.10 887.83 907.39 0 -2.60(-0.29%)
May 07, 2012 909.25 916.45 903.00 909.99 0 -5.56(-0.61%)
May 04, 2012 932.58 935.30 908.95 915.55 0 -24.20(-2.57%)
May 03, 2012 949.62 954.80 935.48 939.74 0 -8.53(-0.90%)
May 02, 2012 946.00 954.39 937.61 948.27 0 +2.24(+0.24%)
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.