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

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

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 (%)
Jan 31, 2019 3051 3071 2999 3028 0 -30.58(-1.00%)
Jan 30, 2019 3033 3084 2975 3059 0 +61.60(+2.06%)
Jan 29, 2019 2961 3018 2950 2997 0 +54.74(+1.86%)
Jan 28, 2019 2944 2966 2898 2943 0 -43.55(-1.46%)
Jan 25, 2019 2962 3017 2950 2986 0 +62.25(+2.13%)
Jan 24, 2019 2906 2948 2888 2924 0 +16.50(+0.57%)
Jan 23, 2019 2959 2994 2873 2907 0 -40.27(-1.37%)
Jan 22, 2019 2988 2998 2918 2948 0 -92.93(-3.06%)
Jan 18, 2019 2983 3059 2967 3041 0 +78.48(+2.65%)
Jan 17, 2019 2888 2985 2886 2962 0 +52.11(+1.79%)
Jan 16, 2019 2888 2959 2880 2910 0 +26.02(+0.90%)
Jan 15, 2019 2863 2906 2838 2884 0 +17.52(+0.61%)
Jan 14, 2019 2883 2904 2836 2866 0 -40.44(-1.39%)
Jan 11, 2019 2886 2916 2848 2907 0 +7.27(+0.25%)
Jan 10, 2019 2822 2902 2813 2900 0 +53.67(+1.89%)
Jan 09, 2019 2827 2868 2811 2846 0 +39.90(+1.42%)
Jan 08, 2019 2800 2848 2768 2806 0 +38.60(+1.39%)
Jan 07, 2019 2729 2820 2698 2767 0 +38.46(+1.41%)
Jan 04, 2019 2655 2776 2636 2729 0 +128.24(+4.93%)
Jan 03, 2019 2696 2725 2595 2601 0 -116.10(-4.27%)
Jan 02, 2019 2661 2739 2628 2717 0 -0.69(-0.03%)
Dec 31, 2018 2692 2741 2656 2717 0 +30.43(+1.13%)
Dec 28, 2018 2698 2746 2641 2687 0 -8.33(-0.31%)
Dec 27, 2018 2641 2708 2580 2695 0 -8.06(-0.30%)
Dec 26, 2018 2556 2709 2517 2703 0 +165.15(+6.51%)
Dec 24, 2018 2603 2633 2534 2538 0 -85.92(-3.27%)
Dec 21, 2018 2647 2691 2597 2624 0 -23.09(-0.87%)
Dec 20, 2018 2679 2716 2613 2647 0 -38.33(-1.43%)
Dec 19, 2018 2780 2843 2668 2686 0 -87.34(-3.15%)
Dec 18, 2018 2784 2837 2747 2773 0 +16.88(+0.61%)
Dec 17, 2018 2790 2848 2736 2756 0 -45.42(-1.62%)
Dec 14, 2018 2790 2859 2773 2802 0 -22.16(-0.78%)
Dec 13, 2018 2884 2925 2816 2824 0 -40.59(-1.42%)
Dec 12, 2018 2861 2920 2838 2864 0 +55.20(+1.97%)
Dec 11, 2018 2874 2914 2790 2809 0 -8.49(-0.30%)
Dec 10, 2018 2849 2877 2763 2818 0 -38.22(-1.34%)
Dec 07, 2018 2957 3010 2835 2856 0 -97.56(-3.30%)
Dec 06, 2018 2955 2977 2855 2953 0 -71.57(-2.37%)
Dec 04, 2018 3218 3232 3012 3025 0 -212.10(-6.55%)
Dec 03, 2018 3258 3333 3220 3237 0 +79.16(+2.51%)
Nov 30, 2018 3092 3168 3063 3158 0 +51.41(+1.65%)
Nov 29, 2018 3119 3157 3072 3106 0 -24.94(-0.80%)
Nov 28, 2018 3028 3137 2984 3131 0 +119.12(+3.95%)
Nov 27, 2018 3065 3080 2997 3012 0 -68.55(-2.23%)
Nov 26, 2018 3056 3105 3030 3081 0 +58.71(+1.94%)
Nov 23, 2018 2990 3069 2990 3022 0 -6.11(-0.20%)
Nov 21, 2018 3028 3028 3028 3028 0 +19.26(+0.64%)
Nov 20, 2018 3040 3074 2981 3009 0 -76.93(-2.49%)
Nov 19, 2018 3149 3162 3074 3086 0 -77.17(-2.44%)
Nov 16, 2018 3148 3190 3111 3163 0 -3.68(-0.12%)
Nov 15, 2018 3064 3179 3042 3167 0 +80.18(+2.60%)
Nov 14, 2018 3086 3165 3039 3087 0 -7.52(-0.24%)
Nov 13, 2018 3111 3186 3072 3094 0 -1.33(-0.04%)
Nov 12, 2018 3174 3207 3088 3095 0 -72.54(-2.29%)
Nov 09, 2018 3243 3261 3139 3168 0 -104.42(-3.19%)
Nov 08, 2018 3269 3343 3230 3272 0 -18.88(-0.57%)
Nov 07, 2018 3197 3302 3182 3291 0 +104.75(+3.29%)
Nov 06, 2018 3188 3267 3101 3186 0 -23.57(-0.73%)
Nov 05, 2018 3254 3282 3176 3210 0 -35.88(-1.11%)
Nov 02, 2018 3120 3277 3076 3246 0 +156.20(+5.06%)
Nov 01, 2018 2992 3118 2955 3090 0 +105.33(+3.53%)
Oct 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
Oct 01, 2018 3506 3519 3457 3472 0 -6.73(-0.19%)
Sep 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
Sep 04, 2018 3407 3420 3354 3404 0 -12.33(-0.36%)
Aug 31, 2018 3417 3417 3417 3417 0 +1.98(+0.06%)
Aug 30, 2018 3428 3458 3395 3415 0 -18.94(-0.55%)
Aug 29, 2018 3419 3446 3393 3433 0 +25.98(+0.76%)
Aug 28, 2018 3453 3478 3387 3408 0 -13.15(-0.38%)
Aug 27, 2018 3370 3436 3356 3421 0 +65.33(+1.95%)
Aug 24, 2018 3342 3365 3320 3355 0 +27.47(+0.83%)
Aug 23, 2018 3360 3374 3311 3328 0 -40.87(-1.21%)
Aug 22, 2018 3440 3450 3350 3369 0 -37.35(-1.10%)
Aug 21, 2018 3332 3421 3331 3406 0 +77.08(+2.32%)
Aug 20, 2018 3324 3356 3304 3329 0 +19.52(+0.59%)
Aug 17, 2018 3257 3321 3253 3309 0 +39.80(+1.22%)
Aug 16, 2018 3266 3295 3244 3270 0 +19.47(+0.60%)
Aug 15, 2018 3266 3285 3200 3250 0 -53.11(-1.61%)
Aug 14, 2018 3276 3345 3260 3303 0 +30.70(+0.94%)
Aug 13, 2018 3279 3305 3245 3273 0 -9.29(-0.28%)
Aug 10, 2018 3282 3368 3246 3282 0 -23.23(-0.70%)
Aug 09, 2018 3340 3375 3294 3305 0 -33.45(-1.00%)
Aug 08, 2018 3360 3382 3296 3339 0 -11.30(-0.34%)
Aug 07, 2018 3367 3464 3317 3350 0 +54.17(+1.64%)
Aug 06, 2018 3236 3312 3213 3296 0 +64.12(+1.98%)
Aug 03, 2018 3258 3306 3205 3232 0 -19.59(-0.60%)
Aug 02, 2018 3228 3306 3188 3251 0 -4.48(-0.14%)
Aug 01, 2018 3368 3421 3217 3256 0 -108.62(-3.23%)
Jul 31, 2018 3271 3415 3246 3364 0 +151.50(+4.72%)
Jul 30, 2018 3194 3266 3186 3213 0 +27.59(+0.87%)
Jul 27, 2018 3223 3234 3153 3185 0 -28.05(-0.87%)
Jul 26, 2018 3128 3246 3127 3213 0 +88.90(+2.85%)
Jul 25, 2018 3102 3152 3066 3124 0 +10.87(+0.35%)
Jul 24, 2018 3150 3176 3102 3113 0 -4.03(-0.13%)
Jul 23, 2018 3152 3163 3101 3118 0 -49.08(-1.55%)
Jul 20, 2018 3168 3196 3133 3167 0 -10.44(-0.33%)
Jul 19, 2018 3134 3195 3107 3177 0 +31.20(+0.99%)
Jul 18, 2018 3104 3161 3071 3146 0 +44.68(+1.44%)
Jul 17, 2018 3050 3115 3046 3101 0 +40.89(+1.34%)
Jul 16, 2018 3112 3123 3042 3060 0 -55.07(-1.77%)
Jul 13, 2018 3071 3137 3070 3115 0 +46.70(+1.52%)
Jul 12, 2018 3069 3088 3006 3069 0 +22.93(+0.75%)
Jul 11, 2018 3063 3084 3034 3046 0 -51.48(-1.66%)
Jul 10, 2018 3099 3133 3059 3097 0 +5.07(+0.16%)
Jul 09, 2018 3041 3113 3026 3092 0 +61.09(+2.02%)
Jul 06, 2018 3015 3052 2989 3031 0 +11.12(+0.37%)
Jul 05, 2018 3009 3036 2970 3020 0 +35.75(+1.20%)
Jul 03, 2018 2984 2984 2984 2984 0 -8.32(-0.28%)
Jul 02, 2018 2976 3008 2948 2992 0 -20.23(-0.67%)
Jun 29, 2018 3050 3107 3008 3013 0 -27.93(-0.92%)
Jun 28, 2018 3051 3081 3003 3041 0 -16.42(-0.54%)
Jun 27, 2018 3057 3121 3035 3057 0 +27.04(+0.89%)
Jun 26, 2018 3019 3058 2985 3030 0 +16.50(+0.55%)
Jun 25, 2018 3037 3041 2970 3014 0 -44.55(-1.46%)
Jun 22, 2018 3053 3106 3024 3058 0 +34.74(+1.15%)
Jun 21, 2018 3106 3113 3004 3023 0 -117.86(-3.75%)
Jun 20, 2018 3109 3162 3058 3141 0 +48.94(+1.58%)
Jun 19, 2018 3146 3159 3073 3092 0 -87.70(-2.76%)
Jun 18, 2018 3158 3207 3144 3180 0 -1.50(-0.05%)
Jun 15, 2018 3181 3213 3131 3181 0 -27.34(-0.85%)
Jun 14, 2018 3228 3238 3177 3209 0 -11.74(-0.36%)
Jun 13, 2018 3221 3249 3196 3221 0 -0.26(-0.01%)
Jun 12, 2018 3227 3263 3193 3221 0 -8.15(-0.25%)
Jun 11, 2018 3233 3258 3214 3229 0 +0.35(+0.01%)
Jun 08, 2018 3224 3254 3194 3229 0 -3.97(-0.12%)
Jun 07, 2018 3220 3255 3201 3233 0 +18.64(+0.58%)
Jun 06, 2018 3181 3224 3149 3214 0 +40.09(+1.26%)
Jun 05, 2018 3130 3182 3114 3174 0 +41.72(+1.33%)
Jun 04, 2018 3152 3178 3117 3132 0 -23.76(-0.75%)
Jun 01, 2018 3159 3206 3123 3156 0 +21.69(+0.69%)
May 31, 2018 3230 3239 3104 3134 0 -68.65(-2.14%)
May 30, 2018 3177 3247 3108 3203 0 +30.88(+0.97%)
May 29, 2018 3198 3239 3138 3172 0 -12.57(-0.39%)
May 25, 2018 3184 3184 3184 3184 0 -51.87(-1.60%)
May 24, 2018 3207 3252 3192 3236 0 +16.82(+0.52%)
May 23, 2018 3201 3234 3183 3220 0 -3.12(-0.10%)
May 22, 2018 3282 3304 3220 3223 0 -47.51(-1.45%)
May 21, 2018 3262 3299 3248 3270 0 +29.72(+0.92%)
May 18, 2018 3224 3266 3199 3240 0 +21.84(+0.68%)
May 17, 2018 3179 3239 3164 3219 0 +32.21(+1.01%)
May 16, 2018 3179 3245 3156 3186 0 +15.49(+0.49%)
May 15, 2018 3139 3204 3129 3171 0 +12.18(+0.39%)
May 14, 2018 3173 3185 3148 3159 0 -15.39(-0.48%)
May 11, 2018 3177 3200 3144 3174 0 -4.46(-0.14%)
May 10, 2018 3176 3205 3148 3179 0 +4.66(+0.15%)
May 09, 2018 3178 3195 3141 3174 0 +4.76(+0.15%)
May 08, 2018 3122 3176 3117 3169 0 +57.98(+1.86%)
May 07, 2018 3066 3146 3055 3111 0 +65.11(+2.14%)
May 04, 2018 2968 3088 2943 3046 0 +77.22(+2.60%)
May 03, 2018 3004 3025 2871 2969 0 -44.79(-1.49%)
May 02, 2018 2980 3073 2963 3014 0 +44.05(+1.48%)
May 01, 2018 2931 2984 2858 2970 0 +37.17(+1.27%)
Apr 30, 2018 2987 3020 2931 2932 0 -48.03(-1.61%)
Apr 27, 2018 2982 3008 2950 2980 0 -13.36(-0.45%)
Apr 26, 2018 3023 3027 2951 2994 0 -19.65(-0.65%)
Apr 25, 2018 3012 3060 2972 3013 0 +0.99(+0.03%)
Apr 24, 2018 3155 3184 2983 3012 0 -120.77(-3.85%)
Apr 23, 2018 3189 3217 3124 3133 0 -46.17(-1.45%)
Apr 20, 2018 3199 3216 3137 3179 0 -33.32(-1.04%)
Apr 19, 2018 3232 3258 3189 3213 0 -19.05(-0.59%)
Apr 18, 2018 3224 3263 3197 3232 0 +19.35(+0.60%)
Apr 17, 2018 3214 3239 3190 3212 0 +21.12(+0.66%)
Apr 16, 2018 3181 3214 3151 3191 0 +31.94(+1.01%)
Apr 13, 2018 3197 3205 3138 3159 0 -15.02(-0.47%)
Apr 12, 2018 3159 3202 3144 3174 0 +30.52(+0.97%)
Apr 11, 2018 3130 3177 3116 3144 0 -12.57(-0.40%)
Apr 10, 2018 3154 3194 3127 3156 0 +62.91(+2.03%)
Apr 09, 2018 3123 3167 3081 3094 0 -2.28(-0.07%)
Apr 06, 2018 3164 3186 3050 3096 0 -106.11(-3.31%)
Apr 05, 2018 3150 3251 3136 3202 0 +73.67(+2.35%)
Apr 04, 2018 3050 3141 3046 3128 0 +24.27(+0.78%)
Apr 03, 2018 3071 3130 3042 3104 0 +56.76(+1.86%)
Apr 02, 2018 3166 3180 3015 3047 0 -125.31(-3.95%)
Mar 29, 2018 3173 3173 3173 3173 0 +42.02(+1.34%)
Mar 28, 2018 3126 3179 3081 3131 0 +6.10(+0.20%)
Mar 27, 2018 3195 3204 3105 3124 0 -58.40(-1.83%)
Mar 26, 2018 3152 3194 3067 3183 0 +85.62(+2.76%)
Mar 23, 2018 3215 3226 3094 3097 0 -109.91(-3.43%)
Mar 22, 2018 3289 3322 3193 3207 0 -131.34(-3.93%)
Mar 21, 2018 3347 3384 3299 3338 0 -0.60(-0.02%)
Mar 20, 2018 3310 3391 3293 3339 0 +80.55(+2.47%)
Mar 19, 2018 3257 3290 3197 3258 0 -16.52(-0.50%)
Mar 16, 2018 3235 3307 3215 3275 0 +37.60(+1.16%)
Mar 15, 2018 3262 3288 3216 3237 0 -18.18(-0.56%)
Mar 14, 2018 3333 3335 3233 3256 0 -56.05(-1.69%)
Mar 13, 2018 3340 3366 3295 3312 0 -9.13(-0.27%)
Mar 12, 2018 3362 3382 3302 3321 0 -43.55(-1.29%)
Mar 09, 2018 3285 3378 3271 3364 0 +107.00(+3.28%)
Mar 08, 2018 3241 3283 3185 3257 0 +14.66(+0.45%)
Mar 07, 2018 3203 3252 3163 3243 0 +30.99(+0.96%)
Mar 06, 2018 3175 3233 3152 3212 0 +55.82(+1.77%)
Mar 05, 2018 3092 3175 3075 3156 0 +49.54(+1.59%)
Mar 02, 2018 3048 3124 2996 3106 0 +20.15(+0.65%)
Mar 01, 2018 3135 3161 3057 3086 0 -42.42(-1.36%)
Feb 28, 2018 3229 3240 3124 3129 0 -94.39(-2.93%)
Feb 27, 2018 3297 3324 3216 3223 0 -82.21(-2.49%)
Feb 26, 2018 3311 3327 3260 3305 0 +9.04(+0.27%)
Feb 23, 2018 3337 3358 3258 3296 0 -18.64(-0.56%)
Feb 22, 2018 3306 3355 3289 3315 0 +21.26(+0.65%)
Feb 21, 2018 3241 3333 3236 3294 0 +58.72(+1.82%)
Feb 20, 2018 3233 3282 3202 3235 0 -22.99(-0.71%)
Feb 16, 2018 3258 3258 3258 3258 0 -5.25(-0.16%)
Feb 15, 2018 3244 3270 3191 3263 0 +35.84(+1.11%)
Feb 14, 2018 3162 3242 3150 3227 0 +43.49(+1.37%)
Feb 13, 2018 3187 3207 3152 3184 0 +0.88(+0.03%)
Feb 12, 2018 3181 3224 3132 3183 0 +8.75(+0.28%)
Feb 09, 2018 3194 3218 3062 3174 0 +22.94(+0.73%)
Feb 08, 2018 3282 3296 3149 3151 0 -115.87(-3.55%)
Feb 07, 2018 3323 3331 3257 3267 0 -82.22(-2.45%)
Feb 06, 2018 3292 3409 3204 3349 0 +1.35(+0.04%)
Feb 05, 2018 3392 3426 3273 3348 0 -102.80(-2.98%)
Feb 02, 2018 3572 3597 3424 3451 0 -155.01(-4.30%)
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.