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 (%)
May 31, 2013 2024 2040 1992 2000 0 -38.10(-1.87%)
May 30, 2013 2010 2050 1997 2038 0 +30.98(+1.54%)
May 29, 2013 1992 2022 1977 2007 0 -1.72(-0.09%)
May 28, 2013 2005 2032 1990 2008 0 +26.53(+1.34%)
May 24, 2013 1982 1982 1982 0 -4.90(-0.25%)
May 23, 2013 1956 1995 1941 1987 0 +9.21(+0.47%)
May 22, 2013 2010 2027 1963 1978 0 -28.97(-1.44%)
May 21, 2013 2004 2018 1982 2007 0 -1.79(-0.09%)
May 20, 2013 2005 2023 1992 2008 0 -5.13(-0.25%)
May 17, 2013 1978 2030 1969 2013 0 +48.84(+2.49%)
May 16, 2013 1956 1986 1945 1965 0 +5.86(+0.30%)
May 15, 2013 1927 1964 1920 1959 0 +54.34(+2.85%)
May 13, 2013 1915 1931 1891 1904 0 -16.52(-0.86%)
May 10, 2013 1913 1938 1898 1921 0 +10.70(+0.56%)
May 09, 2013 1940 1949 1897 1910 0 -30.71(-1.58%)
May 08, 2013 1935 1952 1924 1941 0 +6.03(+0.31%)
May 07, 2013 1923 1945 1911 1935 0 +18.31(+0.96%)
May 06, 2013 1893 1930 1886 1917 0 +31.23(+1.66%)
May 03, 2013 1878 1909 1862 1885 0 +24.62(+1.32%)
May 02, 2013 1848 1876 1839 1861 0 +19.30(+1.05%)
May 01, 2013 1875 1885 1834 1841 0 -36.87(-1.96%)
Apr 30, 2013 1866 1886 1849 1878 0 +13.99(+0.75%)
Apr 29, 2013 1856 1873 1839 1864 0 +14.94(+0.81%)
Apr 26, 2013 1893 1882 1841 1849 0 -31.61(-1.68%)
Apr 25, 2013 1865 1896 1854 1881 0 +21.98(+1.18%)
Apr 24, 2013 1861 1880 1816 1859 0 -2.04(-0.11%)
Apr 23, 2013 1839 1864 1825 1861 0 +32.43(+1.77%)
Apr 22, 2013 1827 1845 1806 1829 0 -0.58(-0.03%)
Apr 19, 2013 1811 1837 1797 1829 0 +22.56(+1.25%)
Apr 18, 2013 1817 1834 1788 1807 0 -15.65(-0.86%)
Apr 17, 2013 1842 1853 1806 1822 0 -36.70(-1.97%)
Apr 16, 2013 1836 1867 1826 1859 0 +37.65(+2.07%)
Apr 15, 2013 1881 1888 1812 1821 0 -70.74(-3.74%)
Apr 12, 2013 1906 1915 1879 1892 0 -21.56(-1.13%)
Apr 11, 2013 1912 1929 1900 1914 0 +2.74(+0.14%)
Apr 10, 2013 1885 1917 1874 1911 0 +29.43(+1.56%)
Apr 09, 2013 1891 1912 1865 1882 0 -14.41(-0.76%)
Apr 08, 2013 1880 1903 1865 1896 0 +15.65(+0.83%)
Apr 05, 2013 1873 1893 1853 1880 0 -13.73(-0.72%)
Apr 04, 2013 1880 1904 1868 1894 0 +13.50(+0.72%)
Apr 03, 2013 1908 1918 1869 1881 0 -26.39(-1.38%)
Apr 02, 2013 1937 1942 1897 1907 0 -19.50(-1.01%)
Apr 01, 2013 1943 1952 1912 1926 0 -18.63(-0.96%)
Mar 28, 2013 1945 1945 1945 0 -2.38(-0.12%)
Mar 27, 2013 1941 1958 1926 1947 0 -6.73(-0.34%)
Mar 26, 2013 1949 1964 1930 1954 0 +17.31(+0.89%)
Mar 25, 2013 1957 1966 1921 1937 0 -12.43(-0.64%)
Mar 22, 2013 1963 1975 1937 1949 0 -9.49(-0.48%)
Mar 21, 2013 1974 1986 1946 1959 0 -31.46(-1.58%)
Mar 20, 2013 1980 2004 1964 1990 0 +11.40(+0.58%)
Mar 19, 2013 1989 2006 1955 1979 0 +12.37(+0.63%)
Mar 18, 2013 1920 1986 1950 1966 0 -11.44(-0.58%)
Mar 15, 2013 1939 1992 1963 1978 0 -1.21(-0.06%)
Mar 14, 2013 1935 1992 1961 1979 0 +10.99(+0.56%)
Mar 13, 2013 1951 1978 1940 1968 0 +18.71(+0.96%)
Mar 12, 2013 1947 1963 1934 1949 0 +1.77(+0.09%)
Mar 11, 2013 1946 1960 1929 1948 0 +2.30(+0.12%)
Mar 08, 2013 1934 1961 1922 1945 0 +24.27(+1.26%)
Mar 07, 2013 1926 1938 1912 1921 0 -3.02(-0.16%)
Mar 06, 2013 1915 1935 1900 1924 0 +14.88(+0.78%)
Mar 05, 2013 1901 1932 1895 1909 0 +15.67(+0.83%)
Mar 04, 2013 1896 1917 1869 1894 0 -11.31(-0.59%)
Mar 01, 2013 1896 1918 1876 1905 0 -5.44(-0.28%)
Feb 28, 2013 1915 1930 1899 1910 0 +4.75(+0.25%)
Feb 27, 2013 1880 1920 1872 1906 0 +24.74(+1.32%)
Feb 26, 2013 1884 1904 1857 1881 0 -33.47(-1.75%)
Feb 22, 2013 1901 1924 1889 1914 0 +23.29(+1.23%)
Feb 21, 2013 1905 1915 1874 1891 0 -16.05(-0.84%)
Feb 20, 2013 1946 1960 1902 1907 0 -27.37(-1.41%)
Feb 15, 2013 1934 1934 1934 0 +2.13(+0.11%)
Feb 14, 2013 1925 1942 1917 1932 0 -1.32(-0.07%)
Feb 13, 2013 1928 1946 1912 1934 0 +11.12(+0.58%)
Feb 12, 2013 1903 1936 1883 1922 0 +7.93(+0.41%)
Feb 11, 2013 1918 1928 1893 1915 0 +1.96(+0.10%)
Feb 08, 2013 1892 1934 1874 1913 0 +20.47(+1.08%)
Feb 07, 2013 1902 1909 1879 1892 0 -6.27(-0.33%)
Feb 06, 2013 1893 1913 1880 1898 0 +15.41(+0.82%)
Feb 04, 2013 1893 1905 1872 1883 0 -22.99(-1.21%)
Feb 01, 2013 1895 1914 1878 1906 0 +25.29(+1.34%)
Jan 31, 2013 1877 1895 1868 1881 0 -6.40(-0.34%)
Jan 30, 2013 1899 1907 1877 1887 0 -15.36(-0.81%)
Jan 29, 2013 1887 1908 1871 1902 0 +7.13(+0.38%)
Jan 28, 2013 1902 1912 1878 1895 0 -1.63(-0.09%)
Jan 25, 2013 1892 1910 1878 1897 0 +8.33(+0.44%)
Jan 24, 2013 1878 1902 1870 1889 0 +10.77(+0.57%)
Jan 23, 2013 1886 1895 1867 1878 0 -7.61(-0.40%)
Jan 22, 2013 1880 1896 1862 1885 0 +4.46(+0.24%)
Jan 18, 2013 1881 1881 1881 0 -1.82(-0.10%)
Jan 17, 2013 1879 1891 1864 1883 0 +11.84(+0.63%)
Jan 16, 2013 1866 1880 1848 1871 0 +0.52(+0.03%)
Jan 15, 2013 1849 1881 1844 1870 0 +9.23(+0.50%)
Jan 14, 2013 1843 1866 1834 1861 0 +12.39(+0.67%)
Jan 12, 2013 1859 1875 1830 1849 0 +0.00(+0.00%)
Jan 11, 2013 1859 1875 1830 1849 0 -11.30(-0.61%)
Jan 10, 2013 1881 1887 1847 1860 0 -9.46(-0.51%)
Jan 09, 2013 1867 1891 1850 1870 0 +9.71(+0.52%)
Jan 08, 2013 1850 1871 1826 1860 0 +19.27(+1.05%)
Jan 07, 2013 1852 1862 1829 1841 0 -22.27(-1.20%)
Jan 04, 2013 1848 1871 1833 1863 0 +21.76(+1.18%)
Jan 03, 2013 1841 1862 1820 1841 0 -1.58(-0.09%)
Jan 02, 2013 1840 1851 1813 1843 0 +44.15(+2.45%)
Dec 31, 2012 1799 1799 1799 0 +40.01(+2.28%)
Dec 28, 2012 1757 1777 1748 1759 0 -7.97(-0.45%)
Dec 27, 2012 1756 1778 1736 1766 0 +10.95(+0.62%)
Dec 26, 2012 1761 1777 1743 1756 0 -5.16(-0.29%)
Dec 24, 2012 1761 1761 1761 0 +88.78(+5.31%)
Dec 21, 2012 1305 1685 1656 1672 0 -9.00(-0.54%)
Dec 20, 2012 1314 1687 1667 1681 0 +7.29(+0.44%)
Dec 19, 2012 1311 1688 1664 1674 0 +2.67(+0.16%)
Dec 18, 2012 1299 1674 1651 1671 0 +10.36(+0.62%)
Dec 17, 2012 1645 1667 1636 1661 0 +20.17(+1.23%)
Dec 14, 2012 1637 1653 1624 1640 0 -0.48(-0.03%)
Dec 13, 2012 1660 1670 1630 1641 0 -20.77(-1.25%)
Dec 12, 2012 1665 1680 1655 1662 0 -1.97(-0.12%)
Dec 11, 2012 1669 1687 1649 1664 0 -2.33(-0.14%)
Dec 10, 2012 1642 1674 1627 1666 0 +26.55(+1.62%)
Dec 07, 2012 1645 1654 1628 1639 0 +0.24(+0.01%)
Dec 06, 2012 1633 1650 1616 1639 0 +3.10(+0.19%)
Dec 05, 2012 1633 1651 1620 1636 0 +0.83(+0.05%)
Dec 04, 2012 1626 1645 1613 1635 0 +1.31(+0.08%)
Nov 30, 2012 1629 1645 1616 1634 0 +5.95(+0.37%)
Nov 29, 2012 1609 1637 1596 1628 0 +27.92(+1.74%)
Nov 28, 2012 1573 1607 1565 1600 0 +13.18(+0.83%)
Nov 27, 2012 1592 1612 1581 1587 0 -9.41(-0.59%)
Nov 26, 2012 1584 1605 1575 1596 0 +2.95(+0.19%)
Nov 24, 2012 1575 1596 1571 1593 0 +0.00(+0.00%)
Nov 23, 2012 1575 1596 1571 1593 0 +24.43(+1.56%)
Nov 21, 2012 1569 1569 1569 0 +12.55(+0.81%)
Nov 20, 2012 1544 1567 1531 1556 0 +1.36(+0.09%)
Nov 19, 2012 1545 1567 1534 1555 0 +27.80(+1.82%)
Nov 16, 2012 1519 1538 1496 1527 0 +6.39(+0.42%)
Nov 15, 2012 1522 1547 1502 1521 0 -3.52(-0.23%)
Nov 14, 2012 1559 1580 1517 1524 0 -31.37(-2.02%)
Nov 13, 2012 1565 1586 1548 1556 0 -21.87(-1.39%)
Nov 12, 2012 1581 1596 1566 1578 0 +0.93(+0.06%)
Nov 09, 2012 1567 1599 1560 1577 0 +0.27(+0.02%)
Nov 08, 2012 1594 1608 1570 1576 0 -19.93(-1.25%)
Nov 07, 2012 1618 1628 1579 1596 0 -35.57(-2.18%)
Nov 06, 2012 1610 1646 1602 1632 0 +26.70(+1.66%)
Nov 05, 2012 1588 1620 1579 1605 0 +19.00(+1.20%)
Nov 02, 2012 1616 1647 1569 1586 0 -23.88(-1.48%)
Nov 01, 2012 1578 1625 1570 1610 0 +33.11(+2.10%)
Oct 31, 2012 1554 1586 1532 1577 0 +20.66(+1.33%)
Oct 26, 2012 1556 1556 1556 0 -33.94(-2.13%)
Oct 25, 2012 1591 1607 1571 1590 0 +8.72(+0.55%)
Oct 24, 2012 1589 1606 1568 1582 0 +9.23(+0.59%)
Oct 23, 2012 1550 1588 1529 1572 0 +4.58(+0.29%)
Oct 19, 2012 1594 1600 1557 1568 0 -32.78(-2.05%)
Oct 18, 2012 1608 1616 1580 1600 0 -11.17(-0.69%)
Oct 17, 2012 1594 1618 1589 1612 0 +19.14(+1.20%)
Oct 16, 2012 1575 1597 1557 1593 0 +19.78(+1.26%)
Oct 15, 2012 1563 1577 1548 1573 0 +14.77(+0.95%)
Oct 12, 2012 1570 1587 1551 1558 0 -14.65(-0.93%)
Oct 11, 2012 1588 1599 1565 1573 0 +16.07(+1.03%)
Oct 10, 2012 1571 1578 1547 1557 0 -14.58(-0.93%)
Oct 09, 2012 1587 1593 1556 1571 0 -20.69(-1.30%)
Oct 08, 2012 1591 1606 1581 1592 0 -9.29(-0.58%)
Oct 06, 2012 1605 1626 1592 1601 0 +0.00(+0.00%)
Oct 05, 2012 1605 1626 1592 1601 0 +6.34(+0.40%)
Oct 04, 2012 1585 1599 1571 1595 0 +16.70(+1.06%)
Oct 03, 2012 1577 1594 1567 1578 0 -0.62(-0.04%)
Oct 02, 2012 1576 1584 1554 1579 0 +7.89(+0.50%)
Oct 01, 2012 1571 1588 1553 1571 0 +10.65(+0.68%)
Sep 28, 2012 1562 1576 1546 1560 0 -12.77(-0.81%)
Sep 27, 2012 1579 1592 1554 1573 0 +16.72(+1.07%)
Sep 26, 2012 1571 1580 1542 1556 0 -19.19(-1.22%)
Sep 25, 2012 1618 1626 1572 1575 0 -38.12(-2.36%)
Sep 24, 2012 1606 1627 1594 1614 0 +3.20(+0.20%)
Sep 21, 2012 1646 1657 1601 1610 0 -34.88(-2.12%)
Sep 20, 2012 1619 1652 1605 1645 0 +13.90(+0.85%)
Sep 19, 2012 1618 1642 1603 1631 0 +14.65(+0.91%)
Sep 18, 2012 1624 1635 1602 1617 0 -14.01(-0.86%)
Sep 17, 2012 1657 1662 1624 1631 0 -32.96(-1.98%)
Sep 14, 2012 1651 1671 1643 1664 0 +16.76(+1.02%)
Sep 13, 2012 1616 1658 1605 1647 0 +29.87(+1.85%)
Sep 12, 2012 1619 1632 1605 1617 0 +2.12(+0.13%)
Sep 11, 2012 1616 1627 1602 1615 0 +0.26(+0.02%)
Sep 10, 2012 1605 1627 1598 1615 0 +1.14(+0.07%)
Sep 07, 2012 1599 1620 1591 1613 0 +17.58(+1.10%)
Sep 06, 2012 1577 1611 1568 1596 0 +29.10(+1.86%)
Sep 05, 2012 1558 1585 1537 1567 0 +9.98(+0.64%)
Sep 04, 2012 1541 1566 1521 1557 0 +12.98(+0.84%)
Aug 31, 2012 1544 1544 1544 0 +20.90(+1.37%)
Aug 30, 2012 1523 1535 1513 1523 0 -11.89(-0.77%)
Aug 29, 2012 1525 1542 1512 1535 0 +10.05(+0.66%)
Aug 27, 2012 1538 1546 1517 1525 0 -8.84(-0.58%)
Aug 24, 2012 1519 1542 1509 1534 0 +8.82(+0.58%)
Aug 23, 2012 1536 1545 1512 1525 0 -12.71(-0.83%)
Aug 22, 2012 1535 1549 1519 1537 0 -2.49(-0.16%)
Aug 21, 2012 1543 1564 1527 1540 0 -1.56(-0.10%)
Aug 20, 2012 1542 1550 1520 1542 0 -1.96(-0.13%)
Aug 17, 2012 1530 1550 1518 1543 0 +14.86(+0.97%)
Aug 16, 2012 1516 1539 1503 1529 0 +14.00(+0.92%)
Aug 15, 2012 1504 1522 1491 1515 0 +8.08(+0.54%)
Aug 14, 2012 1522 1527 1496 1507 0 -5.15(-0.34%)
Aug 13, 2012 1507 1522 1487 1512 0 -0.07(-0.00%)
Aug 11, 2012 1503 1524 1490 1512 0 +0.00(+0.00%)
Aug 10, 2012 1503 1524 1490 1512 0 +3.80(+0.25%)
Aug 09, 2012 1501 1518 1488 1508 0 +9.67(+0.65%)
Aug 08, 2012 1486 1509 1477 1498 0 +4.60(+0.31%)
Aug 07, 2012 1486 1509 1476 1494 0 +14.70(+0.99%)
Aug 06, 2012 1474 1492 1457 1479 0 +11.58(+0.79%)
Aug 03, 2012 1462 1488 1447 1467 0 +33.18(+2.31%)
Aug 02, 2012 1450 1463 1415 1434 0 -32.33(-2.20%)
Aug 01, 2012 1485 1530 1449 1467 0 -9.69(-0.66%)
Jul 31, 2012 1451 1494 1443 1476 0 +29.19(+2.02%)
Jul 30, 2012 1456 1473 1436 1447 0 -12.54(-0.86%)
Jul 27, 2012 1420 1484 1412 1460 0 +48.84(+3.46%)
Jul 26, 2012 1427 1435 1393 1411 0 +7.57(+0.54%)
Jul 25, 2012 1412 1423 1386 1403 0 -0.92(-0.07%)
Jul 24, 2012 1444 1449 1383 1404 0 -31.78(-2.21%)
Jul 23, 2012 1421 1450 1409 1436 0 -13.71(-0.95%)
Jul 20, 2012 1457 1473 1442 1450 0 -21.88(-1.49%)
Jul 19, 2012 1481 1492 1460 1471 0 -2.98(-0.20%)
Jul 18, 2012 1452 1486 1448 1474 0 +14.28(+0.98%)
Jul 17, 2012 1459 1473 1434 1460 0 +8.85(+0.61%)
Jul 16, 2012 1465 1474 1440 1451 0 -14.25(-0.97%)
Jul 14, 2012 1457 1482 1446 1466 0 +0.00(+0.00%)
Jul 13, 2012 1457 1482 1446 1466 0 +12.50(+0.86%)
Jul 12, 2012 1457 1472 1428 1453 0 -13.91(-0.95%)
Jul 11, 2012 1483 1489 1450 1467 0 -17.98(-1.21%)
Jul 10, 2012 1497 1516 1468 1485 0 -1.78(-0.12%)
Jul 09, 2012 1489 1506 1459 1487 0 -26.76(-1.77%)
Jul 06, 2012 1522 1536 1499 1514 0 -29.95(-1.94%)
Jul 05, 2012 1528 1550 1518 1543 0 +10.41(+0.68%)
Jul 03, 2012 1533 1533 1533 0 +14.26(+0.94%)
Jul 02, 2012 1518 1537 1492 1519 0 +6.14(+0.41%)
Jun 30, 2012 1511 1531 1492 1513 0 -1.74(-0.11%)
Jun 29, 2012 1511 1531 1492 1514 0 +34.92(+2.36%)
Jun 28, 2012 1453 1486 1444 1479 0 +11.48(+0.78%)
Jun 27, 2012 1451 1478 1447 1468 0 +20.20(+1.40%)
Jun 26, 2012 1447 1460 1425 1448 0 +1.99(+0.14%)
Jun 25, 2012 1454 1465 1430 1446 0 -29.83(-2.02%)
Jun 22, 2012 1475 1490 1449 1476 0 +8.07(+0.55%)
Jun 21, 2012 1512 1520 1458 1468 0 -42.10(-2.79%)
Jun 20, 2012 1504 1526 1494 1510 0 +2.63(+0.17%)
Jun 19, 2012 1474 1526 1471 1507 0 +37.09(+2.52%)
Jun 18, 2012 1458 1485 1443 1470 0 +2.43(+0.17%)
Jun 15, 2012 1447 1477 1440 1468 0 +24.85(+1.72%)
Jun 14, 2012 1423 1455 1412 1443 0 +18.18(+1.28%)
Jun 13, 2012 1438 1463 1414 1424 0 -23.34(-1.61%)
Jun 12, 2012 1431 1455 1417 1448 0 +24.89(+1.75%)
Jun 11, 2012 1466 1473 1416 1423 0 -29.54(-2.03%)
Jun 08, 2012 1426 1461 1413 1452 0 +22.14(+1.55%)
Jun 07, 2012 1442 1463 1418 1430 0 +7.62(+0.54%)
Jun 06, 2012 1391 1430 1385 1423 0 +40.48(+2.93%)
Jun 05, 2012 1362 1391 1356 1382 0 +12.74(+0.93%)
Jun 04, 2012 1397 1406 1350 1370 0 -26.12(-1.87%)
Jun 02, 2012 1404 1421 1380 1396 0 +0.00(+0.00%)
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.