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 (%)
Jun 26, 2009 1013 1041 996.75 1020 0 +4.35(+0.43%)
Jun 25, 2009 1005 1026 994.52 1016 0 +3.17(+0.31%)
Jun 24, 2009 1013 1048 1001 1013 0 +9.69(+0.97%)
Jun 23, 2009 1020 1032 979.28 1003 0 -9.63(-0.95%)
Jun 22, 2009 1048 1061 1002 1013 0 -52.13(-4.90%)
Jun 19, 2009 1068 1089 1052 1065 0 +8.95(+0.85%)
Jun 18, 2009 1047 1071 1028 1056 0 +9.98(+0.95%)
Jun 17, 2009 1044 1067 1016 1046 0 -0.81(-0.08%)
Jun 16, 2009 1061 1081 1029 1047 0 -6.11(-0.58%)
Jun 15, 2009 1074 1088 1040 1053 0 -30.86(-2.85%)
Jun 12, 2009 1103 1113 1058 1084 0 -24.55(-2.22%)
Jun 11, 2009 1097 1132 1089 1108 0 +16.65(+1.53%)
Jun 10, 2009 1117 1129 1066 1092 0 -13.63(-1.23%)
Jun 09, 2009 1080 1119 1062 1105 0 +28.73(+2.67%)
Jun 08, 2009 1066 1091 1050 1077 0 -11.71(-1.08%)
Jun 05, 2009 1071 1113 1052 1088 0 +29.14(+2.75%)
Jun 04, 2009 1032 1070 1022 1059 0 +23.61(+2.28%)
Jun 03, 2009 1031 1042 1001 1035 0 -8.91(-0.85%)
Jun 02, 2009 1035 1063 1007 1044 0 +0.57(+0.05%)
Jun 01, 2009 1017 1063 1005 1044 0 +47.09(+4.72%)
May 29, 2009 993.10 1007 975.33 996.73 0 +7.10(+0.72%)
May 28, 2009 993.53 1012 959.69 989.63 0 +4.19(+0.43%)
May 27, 2009 1031 1039 973.96 985.43 0 -48.73(-4.71%)
May 26, 2009 982.52 1044 969.66 1034 0 +45.92(+4.65%)
May 25, 2009 996.13 1013 970.75 988.24 0 +0.00(+0.00%)
May 22, 2009 996.13 1013 970.75 988.24 0 -3.50(-0.35%)
May 21, 2009 999.08 1013 963.97 991.75 0 -21.67(-2.14%)
May 20, 2009 1032 1067 1003 1013 0 -13.57(-1.32%)
May 19, 2009 1010 1048 994.97 1027 0 +17.98(+1.78%)
May 18, 2009 985.93 1017 976.12 1009 0 +33.41(+3.43%)
May 15, 2009 978.12 1007 955.66 975.60 0 -4.08(-0.42%)
May 14, 2009 941.07 1005 933.23 979.68 0 +34.06(+3.60%)
May 13, 2009 995.87 1006 929.12 945.62 0 -74.51(-7.30%)
May 12, 2009 1041 1054 994.52 1020 0 -14.84(-1.43%)
May 11, 2009 1049 1063 1019 1035 0 -33.82(-3.16%)
May 08, 2009 1043 1084 1025 1069 0 +48.66(+4.77%)
May 07, 2009 1089 1104 1004 1020 0 -48.18(-4.51%)
May 06, 2009 1042 1103 1014 1068 0 +41.42(+4.03%)
May 05, 2009 1043 1060 1002 1027 0 -18.88(-1.81%)
May 04, 2009 1003 1050 994.29 1046 0 +54.08(+5.45%)
May 01, 2009 977.34 1004 963.38 991.69 0 +12.27(+1.25%)
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%)
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.