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, 2016 684.36 693.26 676.46 679.87 0 -1.84(-0.27%)
May 27, 2016 681.71 681.71 681.71 681.71 0 -7.57(-1.10%)
May 26, 2016 703.49 707.65 684.36 689.28 0 -3.22(-0.47%)
May 25, 2016 686.49 699.28 684.70 692.50 0 +10.01(+1.47%)
May 24, 2016 678.89 690.21 672.17 682.49 0 +10.27(+1.53%)
May 23, 2016 672.75 679.63 663.53 672.21 0 +4.52(+0.68%)
May 20, 2016 674.75 678.00 662.22 667.70 0 -0.43(-0.06%)
May 19, 2016 657.10 669.77 648.48 668.12 0 +3.08(+0.46%)
May 18, 2016 675.62 685.91 659.77 665.04 0 -18.82(-2.75%)
May 17, 2016 684.65 695.42 673.53 683.86 0 -3.75(-0.55%)
May 16, 2016 689.25 700.47 683.46 687.61 0 +12.17(+1.80%)
May 13, 2016 684.86 696.15 673.29 675.45 0 -16.48(-2.38%)
May 12, 2016 705.38 711.06 681.94 691.93 0 -7.14(-1.02%)
May 11, 2016 706.47 714.16 697.69 699.07 0 -6.66(-0.94%)
May 10, 2016 698.96 708.15 686.45 705.72 0 +13.90(+2.01%)
May 09, 2016 720.67 721.02 690.63 691.82 0 -39.61(-5.42%)
May 06, 2016 726.81 744.79 725.60 731.43 0 +2.99(+0.41%)
May 05, 2016 747.35 751.35 724.17 728.45 0 -12.88(-1.74%)
May 04, 2016 744.50 754.83 735.94 741.33 0 -9.16(-1.22%)
May 03, 2016 770.47 773.33 744.53 750.49 0 -36.78(-4.67%)
May 02, 2016 798.61 804.07 778.36 787.27 0 -10.61(-1.33%)
Apr 29, 2016 804.41 816.86 789.32 797.88 0 -7.53(-0.94%)
Apr 28, 2016 804.20 819.33 796.80 805.41 0 -7.73(-0.95%)
Apr 27, 2016 775.55 816.40 778.05 813.14 0 +40.19(+5.20%)
Apr 26, 2016 754.37 774.37 743.98 772.95 0 +25.89(+3.47%)
Apr 25, 2016 753.17 757.37 740.76 747.06 0 -12.04(-1.59%)
Apr 22, 2016 762.74 775.51 753.39 759.10 0 -5.62(-0.74%)
Apr 21, 2016 779.04 782.84 759.80 764.72 0 -8.28(-1.07%)
Apr 20, 2016 767.10 783.68 754.72 773.00 0 +3.19(+0.41%)
Apr 19, 2016 748.90 772.38 747.29 769.81 0 +28.70(+3.87%)
Apr 18, 2016 734.35 751.33 722.22 741.11 0 +2.16(+0.29%)
Apr 15, 2016 736.27 748.22 733.60 738.96 0 -0.74(-0.10%)
Apr 14, 2016 734.96 748.90 726.85 739.70 0 +5.61(+0.76%)
Apr 13, 2016 722.16 749.08 717.37 734.09 0 +21.76(+3.05%)
Apr 12, 2016 703.66 715.81 693.71 712.34 0 -9.99(-1.38%)
Apr 11, 2016 712.88 731.61 706.43 722.32 0 +26.29(+3.78%)
Apr 08, 2016 711.35 714.98 692.20 696.03 0 -1.37(-0.20%)
Apr 07, 2016 697.58 716.52 693.74 697.40 0 -6.66(-0.95%)
Apr 06, 2016 698.56 707.07 688.06 704.06 0 +6.47(+0.93%)
Apr 05, 2016 692.92 706.42 688.61 697.59 0 +0.59(+0.08%)
Apr 04, 2016 711.67 720.24 694.97 697.00 0 -16.02(-2.25%)
Apr 01, 2016 697.42 714.56 692.98 713.02 0 +10.23(+1.46%)
Mar 31, 2016 710.04 718.21 699.13 702.79 0 -8.68(-1.22%)
Mar 30, 2016 719.09 723.41 707.83 711.47 0 +0.33(+0.05%)
Mar 29, 2016 699.81 714.10 688.36 711.15 0 +1.02(+0.14%)
Mar 28, 2016 708.51 718.04 695.37 710.13 0 +7.36(+1.05%)
Mar 24, 2016 702.77 702.77 702.77 702.77 0 +11.54(+1.67%)
Mar 23, 2016 713.12 720.25 687.13 691.23 0 -33.91(-4.68%)
Mar 22, 2016 724.00 735.27 713.92 725.14 0 -5.84(-0.80%)
Mar 21, 2016 734.56 740.90 720.58 730.98 0 -11.20(-1.51%)
Mar 18, 2016 743.19 755.77 729.56 742.17 0 +0.54(+0.07%)
Mar 17, 2016 729.75 746.64 721.94 741.63 0 +17.51(+2.42%)
Mar 16, 2016 691.37 726.38 685.55 724.12 0 +32.03(+4.63%)
Mar 15, 2016 706.73 710.15 685.91 692.09 0 -27.89(-3.87%)
Mar 14, 2016 706.98 728.06 703.71 719.98 0 +5.06(+0.71%)
Mar 11, 2016 725.74 733.79 709.35 714.92 0 +1.86(+0.26%)
Mar 10, 2016 705.83 719.72 691.85 713.06 0 +3.26(+0.46%)
Mar 09, 2016 711.41 717.42 692.19 709.81 0 -2.45(-0.34%)
Mar 08, 2016 737.77 744.80 708.98 712.26 0 -39.09(-5.20%)
Mar 07, 2016 730.22 754.53 720.22 751.35 0 +18.66(+2.55%)
Mar 04, 2016 732.71 757.31 722.15 732.69 0 +7.96(+1.10%)
Mar 03, 2016 718.43 738.33 706.49 724.73 0 -2.34(-0.32%)
Mar 02, 2016 699.66 732.08 696.35 727.07 0 +30.65(+4.40%)
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.