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%)
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.