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 29, 2020 470.33 476.21 456.51 471.75 0 -4.27(-0.90%)
May 28, 2020 479.21 486.13 467.66 476.03 0 -2.88(-0.60%)
May 27, 2020 465.32 479.81 461.57 478.91 0 +6.42(+1.36%)
May 26, 2020 462.58 475.09 455.91 472.48 0 +18.53(+4.08%)
May 22, 2020 454.69 456.91 445.88 453.95 0 -8.26(-1.79%)
May 21, 2020 464.85 467.68 455.31 462.22 0 -10.71(-2.26%)
May 20, 2020 471.10 478.64 466.78 472.93 0 +11.48(+2.49%)
May 19, 2020 472.04 474.56 460.10 461.44 0 -20.93(-4.34%)
May 18, 2020 461.66 485.53 460.44 482.37 0 +48.10(+11.08%)
May 15, 2020 434.16 440.54 428.80 434.27 0 +1.11(+0.26%)
May 14, 2020 435.31 440.47 426.11 433.16 0 -9.24(-2.09%)
May 13, 2020 453.24 453.24 435.67 442.40 0 -13.43(-2.95%)
May 12, 2020 468.48 473.64 452.96 455.83 0 -13.01(-2.77%)
May 11, 2020 477.38 478.20 465.64 468.84 0 -14.02(-2.90%)
May 08, 2020 471.27 486.93 470.29 482.85 0 +19.75(+4.27%)
May 07, 2020 465.65 472.63 460.93 463.10 0 +2.28(+0.50%)
May 06, 2020 475.21 480.05 460.26 460.82 0 -3.73(-0.80%)
May 05, 2020 470.56 479.34 460.86 464.55 0 -0.08(-0.02%)
May 04, 2020 461.94 471.06 455.95 464.63 0 -6.72(-1.43%)
May 01, 2020 481.14 487.57 463.62 471.35 0 -20.37(-4.14%)
Apr 30, 2020 502.23 510.89 485.29 491.72 0 -19.03(-3.73%)
Apr 29, 2020 498.75 513.72 494.13 510.75 0 +36.39(+7.67%)
Apr 28, 2020 482.97 485.08 463.78 474.37 0 -1.16(-0.24%)
Apr 27, 2020 471.62 477.90 467.39 475.52 0 +8.66(+1.85%)
Apr 24, 2020 467.65 471.75 461.87 466.87 0 +3.33(+0.72%)
Apr 23, 2020 465.43 474.96 456.61 463.54 0 +1.80(+0.39%)
Apr 22, 2020 465.20 468.24 455.82 461.74 0 -0.92(-0.20%)
Apr 21, 2020 466.44 473.64 454.13 462.66 0 -22.70(-4.68%)
Apr 20, 2020 491.98 494.92 469.74 485.36 0 -5.86(-1.19%)
Apr 17, 2020 484.97 493.31 480.22 491.22 0 +18.13(+3.83%)
Apr 16, 2020 477.65 482.91 463.72 473.09 0 -8.24(-1.71%)
Apr 15, 2020 485.41 489.49 474.78 481.33 0 -26.84(-5.28%)
Apr 14, 2020 502.06 514.90 499.21 508.17 0 +11.68(+2.35%)
Apr 13, 2020 494.47 502.34 483.11 496.49 0 +4.29(+0.87%)
Apr 09, 2020 495.99 507.16 487.55 492.20 0 -4.32(-0.87%)
Apr 08, 2020 480.07 499.79 477.02 496.52 0 +29.48(+6.31%)
Apr 07, 2020 483.57 492.30 462.83 467.04 0 +11.89(+2.61%)
Apr 06, 2020 443.89 458.61 442.07 455.15 0 +22.51(+5.20%)
Apr 03, 2020 437.76 449.18 424.82 432.64 0 -12.11(-2.72%)
Apr 02, 2020 437.83 453.94 431.16 444.75 0 +11.54(+2.67%)
Apr 01, 2020 447.06 452.97 425.74 433.20 0 -29.41(-6.36%)
Mar 31, 2020 457.72 469.31 450.32 462.61 0 +2.81(+0.61%)
Mar 30, 2020 450.25 464.65 439.35 459.80 0 +0.74(+0.16%)
Mar 27, 2020 450.44 462.65 441.64 459.06 0 -11.20(-2.38%)
Mar 26, 2020 457.54 475.53 453.03 470.26 0 +10.93(+2.38%)
Mar 25, 2020 458.00 470.14 445.11 459.33 0 +13.38(+3.00%)
Mar 24, 2020 432.94 453.66 431.50 445.95 0 +31.78(+7.67%)
Mar 23, 2020 419.39 431.97 404.81 414.17 0 -9.93(-2.34%)
Mar 20, 2020 451.68 455.92 416.52 424.10 0 -39.18(-8.46%)
Mar 19, 2020 463.71 476.76 440.15 463.27 0 +1.49(+0.32%)
Mar 18, 2020 472.65 480.41 443.22 461.78 0 -35.73(-7.18%)
Mar 17, 2020 484.80 515.74 471.01 497.52 0 +22.52(+4.74%)
Mar 16, 2020 494.78 504.43 467.61 475.00 0 -60.15(-11.24%)
Mar 13, 2020 516.60 539.06 494.28 535.14 0 +42.76(+8.68%)
Mar 12, 2020 506.36 520.37 483.98 492.38 0 -42.78(-7.99%)
Mar 11, 2020 544.70 551.78 524.43 535.16 0 -28.17(-5.00%)
Mar 10, 2020 551.52 565.37 536.10 563.34 0 +20.80(+3.83%)
Mar 09, 2020 554.56 568.25 537.09 542.53 0 -43.91(-7.49%)
Mar 06, 2020 593.89 604.55 582.07 586.44 0 -26.33(-4.30%)
Mar 05, 2020 619.88 624.67 607.42 612.78 0 -16.70(-2.65%)
Mar 04, 2020 630.52 633.73 619.99 629.48 0 +8.47(+1.36%)
Mar 03, 2020 626.51 639.54 611.38 621.00 0 -14.93(-2.35%)
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.