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 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%)
May 01, 2018 3111 3141 3078 3127 0 +11.83(+0.38%)
Apr 30, 2018 3141 3163 3091 3115 0 -49.43(-1.56%)
Apr 27, 2018 3164 3204 3124 3164 0 +3.99(+0.13%)
Apr 26, 2018 3180 3196 3139 3160 0 -16.14(-0.51%)
Apr 25, 2018 3180 3243 3126 3177 0 +19.33(+0.61%)
Apr 24, 2018 3208 3224 3135 3157 0 -39.35(-1.23%)
Apr 23, 2018 3206 3230 3182 3197 0 +1.97(+0.06%)
Apr 20, 2018 3202 3223 3172 3195 0 -7.38(-0.23%)
Apr 19, 2018 3218 3236 3176 3202 0 -26.14(-0.81%)
Apr 18, 2018 3245 3277 3202 3228 0 -13.53(-0.42%)
Apr 17, 2018 3238 3277 3210 3242 0 +6.60(+0.20%)
Apr 16, 2018 3211 3253 3199 3235 0 +41.80(+1.31%)
Apr 13, 2018 3212 3229 3179 3193 0 -0.49(-0.02%)
Apr 12, 2018 3192 3215 3172 3194 0 +21.23(+0.67%)
Apr 11, 2018 3156 3192 3149 3173 0 -4.92(-0.15%)
Apr 10, 2018 3149 3200 3126 3177 0 +65.02(+2.09%)
Apr 09, 2018 3120 3154 3083 3112 0 +11.24(+0.36%)
Apr 06, 2018 3156 3173 3078 3101 0 -104.48(-3.26%)
Apr 05, 2018 3188 3228 3166 3206 0 +40.00(+1.26%)
Apr 04, 2018 3096 3182 3076 3166 0 +28.90(+0.92%)
Apr 03, 2018 3104 3154 3084 3137 0 +51.67(+1.67%)
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.