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 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
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.