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 (%)
Oct 31, 2011 1614 1646 1587 1614 0 +348.91(+27.57%)
Oct 28, 2011 1224 1283 1207 1265 0 +33.53(+2.72%)
Oct 27, 2011 1195 1253 1153 1232 0 -404.60(-24.72%)
Oct 26, 2011 1649 1660 1603 1637 0 +16.92(+1.04%)
Oct 25, 2011 1655 1669 1613 1620 0 -53.83(-3.22%)
Oct 24, 2011 1633 1680 1630 1673 0 +47.37(+2.91%)
Oct 21, 2011 1610 1632 1593 1626 0 +43.75(+2.76%)
Oct 20, 2011 1570 1596 1551 1582 0 +9.23(+0.59%)
Oct 19, 2011 1610 1626 1567 1573 0 -38.74(-2.40%)
Oct 18, 2011 1552 1623 1539 1612 0 +52.36(+3.36%)
Oct 17, 2011 1601 1606 1553 1560 0 -50.44(-3.13%)
Oct 14, 2011 1610 1617 1579 1610 0 +19.57(+1.23%)
Oct 13, 2011 1576 1597 1550 1590 0 -0.96(-0.06%)
Oct 12, 2011 1590 1616 1567 1591 0 +13.82(+0.88%)
Oct 11, 2011 1545 1588 1536 1578 0 +18.12(+1.16%)
Oct 10, 2011 1532 1563 1522 1559 0 +58.70(+3.91%)
Oct 07, 2011 1514 1538 1481 1501 0 -6.69(-0.44%)
Oct 06, 2011 1481 1512 1468 1507 0 +35.55(+2.42%)
Oct 05, 2011 1410 1481 1391 1472 0 +66.19(+4.71%)
Oct 04, 2011 1370 1415 1323 1406 0 +14.06(+1.01%)
Oct 03, 2011 1468 1477 1385 1392 0 -80.34(-5.46%)
Sep 30, 2011 1486 1509 1450 1472 0 -34.65(-2.30%)
Sep 29, 2011 1555 1581 1474 1507 0 -21.70(-1.42%)
Sep 28, 2011 1594 1609 1525 1528 0 -61.74(-3.88%)
Sep 27, 2011 1575 1633 1569 1590 0 +48.16(+3.12%)
Sep 26, 2011 1539 1556 1499 1542 0 +18.33(+1.20%)
Sep 23, 2011 1482 1541 1472 1524 0 +37.33(+2.51%)
Sep 22, 2011 1505 1527 1458 1486 0 -68.04(-4.38%)
Sep 21, 2011 1647 1665 1552 1554 0 -86.35(-5.26%)
Sep 20, 2011 1669 1684 1631 1641 0 -18.52(-1.12%)
Sep 19, 2011 1636 1673 1616 1659 0 -9.68(-0.58%)
Sep 16, 2011 1665 1684 1643 1669 0 +4.37(+0.26%)
Sep 15, 2011 1655 1671 1642 1664 0 +24.61(+1.50%)
Sep 14, 2011 1617 1663 1586 1640 0 +31.61(+1.97%)
Sep 13, 2011 1567 1614 1551 1608 0 +47.83(+3.07%)
Sep 12, 2011 1527 1568 1513 1560 0 +10.29(+0.66%)
Sep 09, 2011 1571 1583 1532 1550 0 -42.20(-2.65%)
Sep 08, 2011 1587 1631 1577 1592 0 -19.26(-1.20%)
Sep 07, 2011 1580 1617 1569 1612 0 +64.29(+4.16%)
Sep 06, 2011 1494 1551 1482 1547 0 -4.34(-0.28%)
Sep 02, 2011 1552 1552 1552 0 -49.16(-3.07%)
Sep 01, 2011 1640 1658 1594 1601 0 -42.03(-2.56%)
Aug 31, 2011 1675 1696 1622 1643 0 -10.60(-0.64%)
Aug 30, 2011 1628 1665 1613 1653 0 +15.67(+0.96%)
Aug 29, 2011 1580 1640 1569 1638 0 +72.86(+4.66%)
Aug 26, 2011 1497 1578 1470 1565 0 +52.88(+3.50%)
Aug 25, 2011 1556 1565 1503 1512 0 -26.80(-1.74%)
Aug 24, 2011 1495 1544 1487 1539 0 +37.73(+2.51%)
Aug 23, 2011 1440 1504 1428 1501 0 +66.66(+4.65%)
Aug 22, 2011 1469 1472 1421 1434 0 +5.75(+0.40%)
Aug 19, 2011 1409 1479 1400 1429 0 -2.40(-0.17%)
Aug 18, 2011 1496 1501 1410 1431 0 -116.03(-7.50%)
Aug 17, 2011 1550 1574 1533 1547 0 +5.35(+0.35%)
Aug 16, 2011 1552 1572 1526 1542 0 -34.31(-2.18%)
Aug 15, 2011 1576 1585 1543 1576 0 +15.32(+0.98%)
Aug 12, 2011 1546 1577 1531 1561 0 +22.15(+1.44%)
Aug 11, 2011 1465 1560 1442 1539 0 +91.56(+6.33%)
Aug 10, 2011 1465 1518 1437 1447 0 -60.20(-3.99%)
Aug 09, 2011 1511 1514 1398 1507 0 +83.43(+5.86%)
Aug 08, 2011 1507 1540 1420 1424 0 -134.24(-8.62%)
Aug 05, 2011 1586 1600 1510 1558 0 -6.93(-0.44%)
Aug 04, 2011 1634 1644 1561 1565 0 -93.86(-5.66%)
Aug 03, 2011 1660 1676 1602 1659 0 +1.18(+0.07%)
Aug 02, 2011 1689 1713 1656 1658 0 -44.81(-2.63%)
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.