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 (%)
May 31, 2018 1116 1128 1103 1108 0 +17.42(+1.60%)
May 30, 2018 1074 1093 1072 1090 0 +1.89(+0.17%)
May 29, 2018 1091 1102 1076 1088 0 -0.73(-0.07%)
May 25, 2018 1089 1089 1089 1089 0 -14.39(-1.30%)
May 24, 2018 1097 1106 1082 1103 0 -4.68(-0.42%)
May 23, 2018 1106 1114 1097 1108 0 -16.66(-1.48%)
May 22, 2018 1137 1142 1123 1125 0 -7.34(-0.65%)
May 21, 2018 1137 1143 1120 1132 0 -7.41(-0.65%)
May 18, 2018 1136 1142 1131 1139 0 +7.71(+0.68%)
May 17, 2018 1124 1142 1118 1132 0 -1.31(-0.12%)
May 16, 2018 1129 1140 1124 1133 0 +11.97(+1.07%)
May 15, 2018 1111 1130 1105 1121 0 -2.68(-0.24%)
May 14, 2018 1126 1142 1121 1124 0 -6.96(-0.62%)
May 11, 2018 1134 1139 1123 1131 0 -0.13(-0.01%)
May 10, 2018 1118 1140 1117 1131 0 +13.61(+1.22%)
May 09, 2018 1114 1125 1109 1117 0 +8.14(+0.73%)
May 08, 2018 1109 1119 1097 1109 0 +6.76(+0.61%)
May 07, 2018 1094 1112 1090 1102 0 +5.12(+0.47%)
May 04, 2018 1083 1111 1078 1097 0 -8.20(-0.74%)
May 03, 2018 1109 1116 1090 1105 0 -11.34(-1.02%)
May 02, 2018 1112 1132 1105 1117 0 +3.37(+0.30%)
May 01, 2018 1120 1122 1095 1113 0 -8.67(-0.77%)
Apr 30, 2018 1136 1141 1118 1122 0 -11.62(-1.02%)
Apr 27, 2018 1132 1145 1119 1134 0 -1.02(-0.09%)
Apr 26, 2018 1112 1184 1100 1135 0 +10.20(+0.91%)
Apr 25, 2018 1115 1132 1106 1125 0 +5.82(+0.52%)
Apr 24, 2018 1136 1145 1106 1119 0 -20.81(-1.83%)
Apr 23, 2018 1183 1197 1133 1140 0 -95.78(-7.75%)
Apr 20, 2018 1255 1256 1220 1235 0 -33.88(-2.67%)
Apr 19, 2018 1274 1289 1218 1269 0 +41.01(+3.34%)
Apr 18, 2018 1219 1251 1212 1228 0 +14.32(+1.18%)
Apr 17, 2018 1207 1231 1202 1214 0 -14.93(-1.22%)
Apr 16, 2018 1220 1235 1214 1229 0 +22.12(+1.83%)
Apr 13, 2018 1219 1223 1200 1207 0 -9.30(-0.76%)
Apr 12, 2018 1209 1229 1197 1216 0 -0.82(-0.07%)
Apr 11, 2018 1236 1241 1211 1217 0 -46.55(-3.68%)
Apr 10, 2018 1212 1268 1201 1263 0 +103.29(+8.90%)
Apr 09, 2018 1145 1176 1137 1160 0 +60.81(+5.53%)
Apr 06, 2018 1106 1123 1088 1099 0 -18.54(-1.66%)
Apr 05, 2018 1113 1131 1110 1118 0 +7.41(+0.67%)
Apr 04, 2018 1081 1112 1079 1110 0 +14.23(+1.30%)
Apr 03, 2018 1096 1107 1088 1096 0 +11.02(+1.02%)
Apr 02, 2018 1112 1119 1082 1085 0 -28.89(-2.59%)
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%)
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.