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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,215.02 -68.62 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2024 3430 3431 3381 3387 0 -64.94(-1.88%)
Jan 30, 2024 3385 3453 3368 3452 0 +67.51(+1.99%)
Jan 29, 2024 3421 3428 3370 3385 0 -36.32(-1.06%)
Jan 26, 2024 3313 3430 3312 3421 0 +102.00(+3.07%)
Jan 25, 2024 3339 3354 3297 3319 0 -19.45(-0.58%)
Jan 24, 2024 3312 3350 3308 3339 0 +30.09(+0.91%)
Jan 23, 2024 3326 3330 3297 3309 0 -27.88(-0.84%)
Jan 22, 2024 3286 3343 3286 3336 0 +55.40(+1.69%)
Jan 19, 2024 3321 3354 3281 3281 0 -37.06(-1.12%)
Jan 18, 2024 3267 3323 3267 3318 0 +41.10(+1.25%)
Jan 17, 2024 3335 3342 3270 3277 0 -95.77(-2.84%)
Jan 16, 2024 3348 3373 3290 3373 0 +6.60(+0.20%)
Jan 15, 2024 3337 3371 3321 3366 0 +34.50(+1.04%)
Jan 12, 2024 3365 3391 3314 3332 0 -23.12(-0.69%)
Jan 11, 2024 3394 3405 3318 3355 0 -35.96(-1.06%)
Jan 10, 2024 3277 3394 3263 3391 0 +115.95(+3.54%)
Jan 09, 2024 3295 3315 3269 3275 0 -31.56(-0.95%)
Jan 08, 2024 3221 3306 3221 3306 0 +87.70(+2.72%)
Jan 05, 2024 3167 3221 3156 3219 0 +59.81(+1.89%)
Jan 04, 2024 3093 3159 3093 3159 0 +59.07(+1.91%)
Jan 03, 2024 3119 3143 3095 3100 0 -44.76(-1.42%)
Jan 02, 2024 3195 3203 3122 3145 0 -56.14(-1.75%)
Dec 29, 2023 3201 3201 3201 3201 0 +27.15(+0.86%)
Dec 28, 2023 3165 3193 3140 3174 0 -0.73(-0.02%)
Dec 27, 2023 3191 3221 3170 3174 0 -9.91(-0.31%)
Dec 22, 2023 3184 3184 3184 3184 0 +80.72(+2.60%)
Dec 21, 2023 3099 3131 3086 3103 0 +37.43(+1.22%)
Dec 20, 2023 3137 3137 3065 3066 0 -60.17(-1.92%)
Dec 19, 2023 3155 3187 3116 3126 0 -16.15(-0.51%)
Dec 18, 2023 3207 3207 3134 3142 0 -41.46(-1.30%)
Dec 15, 2023 3216 3216 3160 3184 0 +9.90(+0.31%)
Dec 14, 2023 3119 3193 3119 3174 0 +55.04(+1.76%)
Dec 13, 2023 3018 3119 3018 3119 0 +109.35(+3.63%)
Dec 12, 2023 3008 3014 2959 3010 0 +23.11(+0.77%)
Dec 11, 2023 2947 2990 2861 2986 0 +39.63(+1.34%)
Dec 08, 2023 2990 3018 2935 2947 0 +26.05(+0.89%)
Dec 07, 2023 2914 2932 2893 2921 0 +9.54(+0.33%)
Dec 06, 2023 2883 2951 2882 2911 0 +34.50(+1.20%)
Dec 05, 2023 2869 2907 2858 2877 0 +4.77(+0.17%)
Dec 04, 2023 2897 2935 2858 2872 0 -24.95(-0.86%)
Dec 01, 2023 2807 2899 2794 2897 0 +93.56(+3.34%)
Nov 30, 2023 2793 2844 2760 2803 0 +16.88(+0.61%)
Nov 29, 2023 2717 2795 2717 2786 0 +70.08(+2.58%)
Nov 28, 2023 2751 2765 2715 2716 0 -49.53(-1.79%)
Nov 27, 2023 2740 2792 2722 2766 0 +41.83(+1.54%)
Nov 24, 2023 2738 2741 2714 2724 0 +4.40(+0.16%)
Nov 23, 2023 2689 2724 2683 2720 0 +46.97(+1.76%)
Nov 22, 2023 2646 2690 2638 2673 0 +19.81(+0.75%)
Nov 21, 2023 2712 2715 2651 2653 0 -56.50(-2.09%)
Nov 20, 2023 2697 2725 2692 2709 0 -7.71(-0.28%)
Nov 17, 2023 2744 2744 2705 2717 0 +3.67(+0.14%)
Nov 16, 2023 2739 2748 2711 2713 0 -36.33(-1.32%)
Nov 15, 2023 2694 2752 2694 2750 0 +40.73(+1.50%)
Nov 14, 2023 2659 2711 2659 2709 0 +51.01(+1.92%)
Nov 13, 2023 2678 2684 2646 2658 0 -20.92(-0.78%)
Nov 10, 2023 2730 2747 2664 2679 0 -43.66(-1.60%)
Nov 09, 2023 2744 2766 2723 2723 0 +10.64(+0.39%)
Nov 08, 2023 2690 2741 2678 2712 0 +28.62(+1.07%)
Nov 07, 2023 2688 2709 2661 2683 0 -0.37(-0.01%)
Nov 06, 2023 2734 2734 2672 2684 0 -34.49(-1.27%)
Nov 03, 2023 2679 2724 2679 2718 0 +56.87(+2.14%)
Nov 02, 2023 2569 2672 2569 2661 0 +97.24(+3.79%)
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.