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

Metal Fabrication Sector (CIX: MSECTOR626 )

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 30, 2009 839.14 846.20 802.09 814.41 0 -25.54(-3.04%)
Jan 29, 2009 857.09 860.21 830.29 839.95 0 -30.49(-3.50%)
Jan 28, 2009 844.73 877.44 833.55 870.44 0 +47.19(+5.73%)
Jan 27, 2009 827.00 846.68 807.26 823.25 0 +15.32(+1.90%)
Jan 26, 2009 811.70 846.25 789.38 807.93 0 -2.23(-0.28%)
Jan 23, 2009 774.33 827.58 758.35 810.16 0 +21.68(+2.75%)
Jan 22, 2009 794.71 816.54 767.66 788.48 0 -27.62(-3.38%)
Jan 21, 2009 779.60 819.26 765.68 816.11 0 +47.89(+6.23%)
Jan 20, 2009 786.19 811.05 731.90 768.22 0 -12.84(-1.64%)
Jan 19, 2009 788.16 801.81 747.44 781.06 0 +0.00(+0.00%)
Jan 16, 2009 788.16 801.81 747.44 781.06 0 +7.72(+1.00%)
Jan 15, 2009 744.07 784.85 718.30 773.35 0 +24.90(+3.33%)
Jan 14, 2009 777.79 785.63 738.91 748.45 0 -44.54(-5.62%)
Jan 13, 2009 791.03 819.54 769.53 792.99 0 -20.35(-2.50%)
Jan 12, 2009 858.46 861.58 802.36 813.34 0 -61.84(-7.07%)
Jan 09, 2009 910.89 916.65 861.45 875.18 0 -28.53(-3.16%)
Jan 08, 2009 883.91 907.39 871.17 903.72 0 +12.97(+1.46%)
Jan 07, 2009 923.81 929.63 879.60 890.75 0 -49.14(-5.23%)
Jan 06, 2009 926.75 968.40 908.99 939.89 0 +27.35(+3.00%)
Jan 05, 2009 894.34 930.62 878.05 912.54 0 +15.05(+1.68%)
Jan 02, 2009 857.15 905.88 840.92 897.49 0 +48.68(+5.74%)
Jan 01, 2009 837.26 868.32 826.61 848.81 0 +0.00(+0.00%)
Dec 31, 2008 837.26 868.32 826.61 848.81 0 +10.54(+1.26%)
Dec 30, 2008 805.98 840.48 792.33 838.27 0 +38.66(+4.84%)
Dec 29, 2008 816.96 820.77 784.40 799.61 0 -13.66(-1.68%)
Dec 26, 2008 802.62 818.74 793.25 813.27 0 +13.10(+1.64%)
Dec 25, 2008 796.57 809.48 777.75 800.17 0 +0.00(+0.00%)
Dec 24, 2008 796.57 809.48 777.75 800.17 0 +3.53(+0.44%)
Dec 23, 2008 808.44 824.47 782.77 796.64 0 -2.84(-0.35%)
Dec 22, 2008 851.89 856.83 781.31 799.47 0 -50.85(-5.98%)
Dec 19, 2008 861.64 874.54 831.77 850.32 0 +2.01(+0.24%)
Dec 18, 2008 884.05 903.02 827.00 848.31 0 -33.17(-3.76%)
Dec 17, 2008 842.41 903.61 832.79 881.48 0 +16.83(+1.95%)
Dec 16, 2008 819.72 867.37 802.28 864.66 0 +55.87(+6.91%)
Dec 15, 2008 850.73 864.13 795.19 808.79 0 -29.79(-3.55%)
Dec 12, 2008 780.50 843.82 771.71 838.59 0 +27.36(+3.37%)
Dec 11, 2008 838.44 867.57 798.32 811.23 0 -33.43(-3.96%)
Dec 10, 2008 826.71 856.06 809.92 844.66 0 +44.08(+5.51%)
Dec 09, 2008 800.14 847.69 782.35 800.58 0 -15.42(-1.89%)
Dec 08, 2008 757.77 838.84 748.24 816.00 0 +90.34(+12.45%)
Dec 05, 2008 687.68 734.03 673.01 725.66 0 +23.90(+3.41%)
Dec 04, 2008 730.39 773.84 683.42 701.76 0 -39.04(-5.27%)
Dec 03, 2008 711.50 758.97 698.01 740.80 0 -12.95(-1.72%)
Dec 02, 2008 741.03 762.91 719.60 753.76 0 +30.14(+4.17%)
Dec 01, 2008 800.34 808.91 719.20 723.61 0 -104.78(-12.65%)
Nov 28, 2008 791.23 834.94 777.59 828.39 0 +26.33(+3.28%)
Nov 27, 2008 730.76 804.49 724.49 802.06 0 +0.00(+0.00%)
Nov 26, 2008 730.76 804.49 724.49 802.06 0 +53.10(+7.09%)
Nov 25, 2008 742.15 768.00 705.13 748.96 0 +18.42(+2.52%)
Nov 24, 2008 690.24 746.32 678.77 730.54 0 +57.54(+8.55%)
Nov 21, 2008 647.29 676.07 603.80 673.00 0 +46.91(+7.49%)
Nov 20, 2008 674.36 698.98 620.02 626.09 0 -56.70(-8.30%)
Nov 19, 2008 731.63 750.82 679.84 682.79 0 -54.28(-7.36%)
Nov 18, 2008 742.39 758.72 705.88 737.07 0 -1.35(-0.18%)
Nov 17, 2008 752.03 775.61 726.30 738.42 0 -23.21(-3.05%)
Nov 14, 2008 787.58 817.26 754.04 761.63 0 -46.85(-5.80%)
Nov 13, 2008 736.31 810.36 691.35 808.48 0 +84.53(+11.68%)
Nov 12, 2008 768.26 780.37 713.01 723.95 0 -62.27(-7.92%)
Nov 11, 2008 800.38 818.94 768.40 786.22 0 -28.60(-3.51%)
Nov 10, 2008 849.58 877.44 794.22 814.82 0 -5.27(-0.64%)
Nov 07, 2008 807.14 840.12 786.63 820.09 0 +23.35(+2.93%)
Nov 06, 2008 860.04 883.02 783.41 796.74 0 -81.46(-9.28%)
Nov 05, 2008 933.27 954.08 873.56 878.20 0 -90.34(-9.33%)
Nov 04, 2008 948.20 1004 930.75 968.54 0 +44.51(+4.82%)
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.