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 (%)
Aug 31, 2010 1115 1153 1111 1129 0 -7.66(-0.67%)
Aug 30, 2010 1148 1169 1129 1137 0 -27.59(-2.37%)
Aug 27, 2010 1145 1177 1132 1164 0 +17.51(+1.53%)
Aug 26, 2010 1145 1179 1138 1147 0 -9.19(-0.80%)
Aug 25, 2010 1123 1161 1114 1156 0 +17.81(+1.56%)
Aug 24, 2010 1131 1160 1128 1138 0 -24.13(-2.08%)
Aug 23, 2010 1177 1198 1159 1162 0 -21.46(-1.81%)
Aug 20, 2010 1166 1194 1165 1184 0 -3.89(-0.33%)
Aug 19, 2010 1214 1230 1177 1188 0 -41.81(-3.40%)
Aug 18, 2010 1212 1243 1207 1229 0 +7.03(+0.58%)
Aug 17, 2010 1201 1239 1200 1222 0 +26.36(+2.20%)
Aug 16, 2010 1176 1210 1175 1196 0 +3.16(+0.26%)
Aug 13, 2010 1177 1225 1181 1193 0 -7.07(-0.59%)
Aug 12, 2010 1187 1219 1185 1200 0 -17.42(-1.43%)
Aug 11, 2010 1232 1246 1208 1217 0 -48.11(-3.80%)
Aug 10, 2010 1257 1287 1250 1265 0 -27.27(-2.11%)
Aug 09, 2010 1293 1307 1281 1293 0 -1.12(-0.09%)
Aug 06, 2010 1275 1305 1262 1294 0 -13.17(-1.01%)
Aug 05, 2010 1287 1326 1290 1307 0 -23.42(-1.76%)
Aug 04, 2010 1315 1339 1310 1330 0 +10.22(+0.77%)
Aug 03, 2010 1324 1344 1306 1320 0 -15.35(-1.15%)
Aug 02, 2010 1306 1346 1304 1336 0 +40.16(+3.10%)
Jul 30, 2010 1285 1323 1271 1295 0 -17.71(-1.35%)
Jul 29, 2010 1346 1374 1278 1313 0 -30.31(-2.26%)
Jul 28, 2010 1338 1371 1327 1343 0 -12.85(-0.95%)
Jul 27, 2010 1370 1403 1342 1356 0 -43.35(-3.10%)
Jul 26, 2010 1376 1413 1375 1400 0 +17.91(+1.30%)
Jul 23, 2010 1344 1390 1338 1382 0 +25.11(+1.85%)
Jul 22, 2010 1314 1367 1317 1357 0 +52.31(+4.01%)
Jul 21, 2010 1299 1330 1283 1304 0 +6.48(+0.50%)
Jul 20, 2010 1258 1302 1249 1298 0 +28.72(+2.26%)
Jul 19, 2010 1267 1293 1247 1269 0 -7.36(-0.58%)
Jul 16, 2010 1271 1328 1271 1276 0 -46.57(-3.52%)
Jul 15, 2010 1309 1337 1290 1323 0 +4.88(+0.37%)
Jul 14, 2010 1308 1330 1299 1318 0 -5.30(-0.40%)
Jul 13, 2010 1288 1331 1281 1323 0 +54.99(+4.34%)
Jul 12, 2010 1269 1292 1258 1268 0 -13.18(-1.03%)
Jul 09, 2010 1272 1289 1260 1282 0 +10.07(+0.79%)
Jul 08, 2010 1241 1275 1242 1272 0 +29.09(+2.34%)
Jul 07, 2010 1188 1245 1202 1242 0 +40.36(+3.36%)
Jul 06, 2010 1205 1252 1193 1202 0 -18.77(-1.54%)
Jul 02, 2010 1211 1245 1207 1221 0 -2.22(-0.18%)
Jul 01, 2010 1208 1241 1186 1223 0 -0.84(-0.07%)
Jun 30, 2010 1233 1266 1214 1224 0 -15.19(-1.23%)
Jun 29, 2010 1266 1286 1223 1239 0 -65.76(-5.04%)
Jun 25, 2010 1291 1321 1279 1305 0 +5.60(+0.43%)
Jun 24, 2010 1291 1324 1289 1299 0 -18.60(-1.41%)
Jun 23, 2010 1322 1342 1300 1318 0 -14.11(-1.06%)
Jun 22, 2010 1343 1379 1326 1332 0 -24.95(-1.84%)
Jun 21, 2010 1362 1395 1345 1357 0 +1.64(+0.12%)
Jun 18, 2010 1348 1373 1345 1355 0 +3.07(+0.23%)
Jun 17, 2010 1341 1368 1328 1352 0 -2.98(-0.22%)
Jun 16, 2010 1335 1373 1338 1355 0 -13.03(-0.95%)
Jun 15, 2010 1320 1373 1328 1368 0 +40.04(+3.01%)
Jun 14, 2010 1310 1362 1314 1328 0 +10.56(+0.80%)
Jun 11, 2010 1277 1321 1272 1318 0 +24.96(+1.93%)
Jun 10, 2010 1266 1300 1261 1293 0 +44.71(+3.58%)
Jun 09, 2010 1259 1290 1238 1248 0 -12.53(-0.99%)
Jun 08, 2010 1264 1276 1238 1260 0 -2.20(-0.17%)
Jun 07, 2010 1283 1309 1256 1263 0 -29.30(-2.27%)
Jun 04, 2010 1289 1345 1285 1292 0 -64.20(-4.73%)
Jun 03, 2010 1325 1374 1331 1356 0 +11.09(+0.82%)
Jun 02, 2010 1317 1350 1299 1345 0 +36.68(+2.80%)
Jun 01, 2010 1313 1357 1302 1308 0 -33.85(-2.52%)
May 28, 2010 1342 1342 1342 0 -21.88(-1.60%)
May 27, 2010 1323 1367 1322 1364 0 +64.45(+4.96%)
May 26, 2010 1287 1329 1282 1300 0 +11.86(+0.92%)
May 25, 2010 1237 1293 1237 1288 0 -2.99(-0.23%)
May 24, 2010 1290 1318 1281 1291 0 -13.06(-1.00%)
May 21, 2010 1276 1321 1259 1304 0 +8.75(+0.68%)
May 20, 2010 1289 1332 1288 1295 0 -71.31(-5.22%)
May 19, 2010 1354 1393 1333 1366 0 -22.38(-1.61%)
May 18, 2010 1420 1453 1378 1389 0 -40.92(-2.86%)
May 17, 2010 1406 1456 1390 1430 0 +3.32(+0.23%)
May 14, 2010 1423 1456 1411 1426 0 -33.90(-2.32%)
May 13, 2010 1445 1484 1439 1460 0 +2.39(+0.16%)
May 12, 2010 1405 1467 1409 1458 0 +52.57(+3.74%)
May 11, 2010 1414 1427 1396 1405 0 -1.34(-0.10%)
May 10, 2010 1386 1412 1386 1407 0 +73.51(+5.51%)
May 07, 2010 1373 1399 1316 1333 0 -54.23(-3.91%)
May 06, 2010 1409 1452 1304 1387 0 -31.95(-2.25%)
May 05, 2010 1433 1457 1408 1419 0 -29.21(-2.02%)
May 04, 2010 1456 1477 1428 1449 0 -35.68(-2.40%)
May 03, 2010 1444 1496 1446 1484 0 +43.47(+3.02%)
Apr 30, 2010 1485 1509 1435 1441 0 -50.65(-3.40%)
Apr 29, 2010 1478 1509 1451 1491 0 +26.74(+1.83%)
Apr 28, 2010 1486 1519 1454 1465 0 -3.21(-0.22%)
Apr 27, 2010 1488 1513 1456 1468 0 -36.56(-2.43%)
Apr 26, 2010 1502 1528 1488 1504 0 -2.39(-0.16%)
Apr 23, 2010 1487 1527 1486 1507 0 +10.50(+0.70%)
Apr 22, 2010 1462 1502 1454 1496 0 +11.05(+0.74%)
Apr 21, 2010 1465 1495 1450 1485 0 +22.04(+1.51%)
Apr 20, 2010 1447 1473 1447 1463 0 +10.74(+0.74%)
Apr 19, 2010 1437 1470 1423 1453 0 -4.47(-0.31%)
Apr 16, 2010 1463 1496 1435 1457 0 -15.82(-1.07%)
Apr 15, 2010 1436 1481 1440 1473 0 +23.15(+1.60%)
Apr 14, 2010 1420 1458 1406 1450 0 +24.17(+1.70%)
Apr 13, 2010 1383 1433 1380 1425 0 +33.15(+2.38%)
Apr 12, 2010 1374 1402 1372 1392 0 +11.64(+0.84%)
Apr 09, 2010 1371 1392 1364 1381 0 +4.73(+0.34%)
Apr 08, 2010 1363 1387 1352 1376 0 +1.62(+0.12%)
Apr 07, 2010 1373 1389 1359 1374 0 -1.15(-0.08%)
Apr 06, 2010 1360 1387 1358 1376 0 +2.48(+0.18%)
Apr 05, 2010 1357 1380 1355 1373 0 +14.31(+1.05%)
Apr 01, 2010 1359 1359 1359 0 +10.10(+0.75%)
Mar 31, 2010 1366 1379 1344 1349 0 -24.89(-1.81%)
Mar 30, 2010 1373 1390 1356 1374 0 -1.83(-0.13%)
Mar 29, 2010 1378 1389 1360 1375 0 +4.09(+0.30%)
Mar 26, 2010 1373 1392 1358 1371 0 -2.93(-0.21%)
Mar 25, 2010 1385 1407 1369 1374 0 -7.28(-0.53%)
Mar 24, 2010 1379 1400 1371 1381 0 -12.62(-0.91%)
Mar 23, 2010 1366 1402 1363 1394 0 +21.23(+1.55%)
Mar 22, 2010 1348 1384 1345 1373 0 +5.53(+0.40%)
Mar 19, 2010 1376 1394 1350 1367 0 -11.70(-0.85%)
Mar 18, 2010 1393 1401 1371 1379 0 -14.74(-1.06%)
Mar 17, 2010 1382 1408 1382 1394 0 +7.08(+0.51%)
Mar 16, 2010 1372 1399 1369 1387 0 +5.79(+0.42%)
Mar 15, 2010 1373 1387 1367 1381 0 -6.41(-0.46%)
Mar 12, 2010 1398 1413 1372 1387 0 +1.97(+0.14%)
Mar 11, 2010 1376 1395 1358 1385 0 +6.65(+0.48%)
Mar 10, 2010 1374 1389 1356 1379 0 +4.84(+0.35%)
Mar 09, 2010 1364 1386 1354 1374 0 +2.90(+0.21%)
Mar 08, 2010 1370 1381 1355 1371 0 +5.08(+0.37%)
Mar 05, 2010 1351 1374 1338 1366 0 +24.01(+1.79%)
Mar 04, 2010 1325 1350 1322 1342 0 +0.42(+0.03%)
Mar 03, 2010 1327 1357 1325 1341 0 +1.54(+0.11%)
Mar 02, 2010 1326 1360 1323 1340 0 +13.50(+1.02%)
Mar 01, 2010 1289 1337 1298 1326 0 +28.67(+2.21%)
Feb 26, 2010 1285 1311 1280 1298 0 +3.07(+0.24%)
Feb 25, 2010 1272 1300 1266 1295 0 -8.10(-0.62%)
Feb 24, 2010 1273 1311 1283 1303 0 +18.63(+1.45%)
Feb 23, 2010 1280 1311 1277 1284 0 -21.21(-1.62%)
Feb 22, 2010 1308 1325 1295 1305 0 -9.40(-0.71%)
Feb 19, 2010 1325 1346 1301 1315 0 -24.36(-1.82%)
Feb 18, 2010 1294 1355 1310 1339 0 +27.92(+2.13%)
Feb 17, 2010 1278 1326 1283 1311 0 +15.51(+1.20%)
Feb 16, 2010 1281 1310 1275 1296 0 +4.82(+0.37%)
Feb 12, 2010 1291 1291 1291 0 +5.30(+0.41%)
Feb 11, 2010 1230 1289 1232 1286 0 +47.30(+3.82%)
Feb 10, 2010 1207 1254 1225 1238 0 -8.42(-0.68%)
Feb 09, 2010 1232 1259 1228 1247 0 +21.42(+1.75%)
Feb 08, 2010 1222 1255 1211 1225 0 -14.19(-1.14%)
Feb 05, 2010 1247 1269 1202 1239 0 -20.17(-1.60%)
Feb 04, 2010 1272 1299 1253 1260 0 -41.71(-3.21%)
Feb 03, 2010 1287 1325 1286 1301 0 +3.70(+0.29%)
Feb 02, 2010 1271 1309 1273 1298 0 +21.53(+1.69%)
Feb 01, 2010 1261 1292 1255 1276 0 +11.40(+0.90%)
Jan 29, 2010 1287 1309 1256 1265 0 -13.83(-1.08%)
Jan 28, 2010 1322 1329 1266 1278 0 -36.77(-2.80%)
Jan 27, 2010 1289 1329 1276 1315 0 +24.65(+1.91%)
Jan 26, 2010 1267 1312 1272 1291 0 -2.31(-0.18%)
Jan 25, 2010 1314 1326 1286 1293 0 -4.89(-0.38%)
Jan 22, 2010 1329 1344 1291 1298 0 -31.37(-2.36%)
Jan 21, 2010 1364 1372 1322 1329 0 -32.36(-2.38%)
Jan 20, 2010 1360 1379 1338 1362 0 -23.89(-1.72%)
Jan 19, 2010 1372 1399 1363 1385 0 +7.18(+0.52%)
Jan 15, 2010 1378 1378 1378 0 -15.42(-1.11%)
Jan 14, 2010 1374 1400 1364 1394 0 +17.70(+1.29%)
Jan 13, 2010 1391 1400 1350 1376 0 -10.85(-0.78%)
Jan 12, 2010 1383 1407 1365 1387 0 -16.90(-1.20%)
Jan 11, 2010 1399 1424 1384 1404 0 +6.90(+0.49%)
Jan 08, 2010 1386 1416 1371 1397 0 +3.64(+0.26%)
Jan 07, 2010 1388 1410 1369 1393 0 +1.73(+0.12%)
Jan 06, 2010 1391 1409 1377 1391 0 +2.57(+0.19%)
Jan 05, 2010 1359 1408 1352 1389 0 +28.47(+2.09%)
Jan 04, 2010 1340 1373 1330 1360 0 +34.92(+2.63%)
Dec 31, 2009 1326 1326 1326 0 -19.99(-1.49%)
Dec 30, 2009 1326 1351 1323 1345 0 +12.55(+0.94%)
Dec 29, 2009 1339 1354 1325 1333 0 -7.74(-0.58%)
Dec 28, 2009 1347 1361 1329 1341 0 -5.37(-0.40%)
Dec 24, 2009 1337 1351 1328 1346 0 +11.87(+0.89%)
Dec 23, 2009 1333 1350 1316 1334 0 +1.91(+0.14%)
Dec 22, 2009 1325 1343 1317 1332 0 +8.06(+0.61%)
Dec 21, 2009 1316 1339 1311 1324 0 +11.28(+0.86%)
Dec 18, 2009 1311 1328 1293 1313 0 +8.65(+0.66%)
Dec 17, 2009 1314 1329 1292 1304 0 -27.81(-2.09%)
Dec 16, 2009 1329 1351 1315 1332 0 +2.12(+0.16%)
Dec 15, 2009 1324 1349 1313 1330 0 -5.01(-0.38%)
Dec 14, 2009 1333 1345 1320 1335 0 +8.65(+0.65%)
Dec 11, 2009 1322 1338 1308 1326 0 +8.35(+0.63%)
Dec 10, 2009 1315 1336 1290 1318 0 +13.49(+1.03%)
Dec 09, 2009 1303 1319 1282 1304 0 -0.89(-0.07%)
Dec 08, 2009 1307 1322 1287 1305 0 -10.33(-0.79%)
Dec 07, 2009 1312 1337 1299 1316 0 -2.77(-0.21%)
Dec 04, 2009 1308 1332 1284 1318 0 +44.42(+3.49%)
Dec 03, 2009 1268 1318 1271 1274 0 -24.35(-1.88%)
Dec 02, 2009 1285 1323 1279 1298 0 +11.64(+0.90%)
Dec 01, 2009 1273 1299 1267 1287 0 +23.67(+1.87%)
Nov 30, 2009 1261 1274 1238 1263 0 +0.57(+0.05%)
Nov 27, 2009 1240 1279 1236 1263 0 -31.08(-2.40%)
Nov 25, 2009 1294 1294 1294 0 +10.03(+0.78%)
Nov 24, 2009 1283 1301 1267 1284 0 -10.65(-0.82%)
Nov 23, 2009 1306 1326 1280 1294 0 +7.81(+0.61%)
Nov 20, 2009 1284 1304 1264 1286 0 -10.45(-0.81%)
Nov 19, 2009 1294 1310 1272 1297 0 -17.93(-1.36%)
Nov 18, 2009 1319 1328 1299 1315 0 -3.86(-0.29%)
Nov 17, 2009 1309 1328 1296 1319 0 +0.69(+0.05%)
Nov 16, 2009 1311 1336 1295 1318 0 +22.00(+1.70%)
Nov 13, 2009 1298 1321 1273 1296 0 +28.64(+2.26%)
Nov 12, 2009 1276 1307 1258 1267 0 -11.29(-0.88%)
Nov 11, 2009 1274 1296 1256 1279 0 +8.93(+0.70%)
Nov 10, 2009 1259 1284 1241 1270 0 +4.29(+0.34%)
Nov 09, 2009 1242 1272 1233 1265 0 +33.22(+2.70%)
Nov 06, 2009 1215 1247 1201 1232 0 +6.64(+0.54%)
Nov 05, 2009 1212 1237 1199 1226 0 +31.96(+2.68%)
Nov 04, 2009 1244 1251 1188 1194 0 -41.49(-3.36%)
Nov 03, 2009 1200 1244 1185 1235 0 +27.41(+2.27%)
Nov 02, 2009 1219 1244 1179 1208 0 +6.19(+0.52%)
Oct 30, 2009 1235 1246 1182 1201 0 -27.37(-2.23%)
Oct 29, 2009 1238 1253 1180 1229 0 +2.38(+0.19%)
Oct 28, 2009 1338 1348 1175 1226 0 -126.27(-9.33%)
Oct 27, 2009 1376 1391 1343 1353 0 -22.79(-1.66%)
Oct 26, 2009 1389 1430 1357 1376 0 -21.18(-1.52%)
Oct 23, 2009 1398 1409 1384 1397 0 -14.21(-1.01%)
Oct 22, 2009 1388 1425 1361 1411 0 +23.19(+1.67%)
Oct 21, 2009 1394 1433 1376 1388 0 -5.98(-0.43%)
Oct 20, 2009 1377 1406 1376 1394 0 -33.82(-2.37%)
Oct 19, 2009 1421 1453 1407 1428 0 +10.05(+0.71%)
Oct 16, 2009 1433 1445 1396 1417 0 -20.18(-1.40%)
Oct 15, 2009 1419 1456 1403 1438 0 -5.38(-0.37%)
Oct 14, 2009 1434 1452 1417 1443 0 +28.91(+2.04%)
Oct 13, 2009 1408 1434 1394 1414 0 -5.79(-0.41%)
Oct 12, 2009 1420 1444 1399 1420 0 +6.74(+0.48%)
Oct 09, 2009 1397 1418 1383 1413 0 +15.49(+1.11%)
Oct 08, 2009 1382 1421 1374 1398 0 +26.51(+1.93%)
Oct 07, 2009 1368 1392 1353 1371 0 -4.21(-0.31%)
Oct 06, 2009 1358 1389 1348 1375 0 +26.79(+1.99%)
Oct 05, 2009 1318 1355 1310 1349 0 +37.52(+2.86%)
Oct 02, 2009 1327 1345 1293 1311 0 -34.84(-2.59%)
Oct 01, 2009 1391 1397 1341 1346 0 -49.59(-3.55%)
Sep 30, 2009 1412 1423 1371 1396 0 -12.31(-0.87%)
Sep 29, 2009 1370 1427 1384 1408 0 +14.36(+1.03%)
Sep 28, 2009 1340 1406 1354 1393 0 +36.88(+2.72%)
Sep 25, 2009 1370 1386 1341 1357 0 -20.27(-1.47%)
Sep 24, 2009 1405 1417 1349 1377 0 -23.57(-1.68%)
Sep 23, 2009 1411 1438 1391 1400 0 -12.98(-0.92%)
Sep 22, 2009 1391 1428 1381 1413 0 +25.14(+1.81%)
Sep 21, 2009 1367 1413 1365 1388 0 -16.54(-1.18%)
Sep 18, 2009 1398 1426 1377 1405 0 +6.15(+0.44%)
Sep 17, 2009 1370 1428 1361 1399 0 +17.10(+1.24%)
Sep 16, 2009 1368 1407 1368 1382 0 -2.08(-0.15%)
Sep 15, 2009 1394 1412 1357 1384 0 -3.36(-0.24%)
Sep 14, 2009 1374 1428 1366 1387 0 +26.95(+1.98%)
Sep 11, 2009 1367 1393 1347 1360 0 -7.02(-0.51%)
Sep 10, 2009 1344 1378 1318 1367 0 +19.17(+1.42%)
Sep 09, 2009 1333 1368 1314 1348 0 +18.45(+1.39%)
Sep 08, 2009 1315 1344 1306 1329 0 +17.87(+1.36%)
Sep 04, 2009 1312 1312 1312 0 +13.63(+1.05%)
Sep 03, 2009 1263 1303 1270 1298 0 +17.86(+1.40%)
Sep 02, 2009 1287 1309 1270 1280 0 -10.40(-0.81%)
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.