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, 2017 3046 3099 3025 3063 0 -11.09(-0.36%)
Oct 30, 2017 3124 3135 3048 3074 0 -63.09(-2.01%)
Oct 27, 2017 3144 3155 3100 3137 0 -17.38(-0.55%)
Oct 26, 2017 3155 3195 3119 3154 0 +38.80(+1.25%)
Oct 25, 2017 3134 3156 3086 3116 0 -36.69(-1.16%)
Oct 24, 2017 3128 3176 3114 3152 0 +36.20(+1.16%)
Oct 23, 2017 3140 3154 3101 3116 0 -30.53(-0.97%)
Oct 20, 2017 3141 3174 3106 3147 0 +35.59(+1.14%)
Oct 19, 2017 3071 3129 3036 3111 0 +1.92(+0.06%)
Oct 18, 2017 3078 3136 3063 3109 0 +42.27(+1.38%)
Oct 17, 2017 3077 3111 3057 3067 0 -17.81(-0.58%)
Oct 16, 2017 3113 3142 3065 3085 0 -22.46(-0.72%)
Oct 13, 2017 3113 3143 3081 3107 0 +41.34(+1.35%)
Oct 12, 2017 3052 3091 3035 3066 0 +2.95(+0.10%)
Oct 11, 2017 3056 3088 3034 3063 0 +2.43(+0.08%)
Oct 10, 2017 3079 3089 3039 3060 0 +2.25(+0.07%)
Oct 09, 2017 3087 3105 3026 3058 0 -30.02(-0.97%)
Oct 06, 2017 3102 3119 3063 3088 0 -30.35(-0.97%)
Oct 05, 2017 3114 3141 3089 3118 0 +16.78(+0.54%)
Oct 04, 2017 3107 3135 3083 3102 0 -9.13(-0.29%)
Oct 03, 2017 3111 3129 3067 3111 0 +8.09(+0.26%)
Oct 02, 2017 3049 3116 3027 3103 0 +52.94(+1.74%)
Sep 29, 2017 3045 3068 3033 3050 0 +3.18(+0.10%)
Sep 28, 2017 3045 3069 3000 3047 0 +4.18(+0.14%)
Sep 27, 2017 2982 3059 2954 3042 0 +78.84(+2.66%)
Sep 26, 2017 2953 2987 2943 2964 0 +16.92(+0.57%)
Sep 25, 2017 2928 2961 2905 2947 0 +15.40(+0.53%)
Sep 22, 2017 2898 2950 2870 2931 0 +0.01(+0.00%)
Sep 21, 2017 2966 2987 2912 2931 0 -51.67(-1.73%)
Sep 20, 2017 2955 3018 2938 2983 0 +37.77(+1.28%)
Sep 19, 2017 2933 2960 2901 2945 0 +10.85(+0.37%)
Sep 18, 2017 2911 2956 2892 2934 0 +34.37(+1.19%)
Sep 15, 2017 2889 2932 2854 2900 0 +3.15(+0.11%)
Sep 14, 2017 2927 2946 2864 2897 0 -37.94(-1.29%)
Sep 13, 2017 2921 2952 2902 2935 0 +3.92(+0.13%)
Sep 12, 2017 2922 2944 2879 2931 0 +15.69(+0.54%)
Sep 11, 2017 2940 2955 2895 2915 0 +4.49(+0.15%)
Sep 08, 2017 2900 2936 2860 2911 0 -3.02(-0.10%)
Sep 07, 2017 2927 2948 2880 2914 0 -6.83(-0.23%)
Sep 06, 2017 2915 2943 2888 2920 0 +25.63(+0.89%)
Sep 05, 2017 2924 2967 2867 2895 0 -11.50(-0.40%)
Sep 01, 2017 2890 2924 2881 2906 0 +34.27(+1.19%)
Aug 31, 2017 2883 2905 2849 2872 0 +5.49(+0.19%)
Aug 30, 2017 2817 2880 2799 2867 0 +45.77(+1.62%)
Aug 29, 2017 2777 2845 2760 2821 0 +21.52(+0.77%)
Aug 28, 2017 2802 2829 2778 2799 0 +7.20(+0.26%)
Aug 25, 2017 2794 2810 2764 2792 0 +12.38(+0.45%)
Aug 24, 2017 2817 2832 2769 2780 0 -32.13(-1.14%)
Aug 23, 2017 2780 2830 2769 2812 0 +11.79(+0.42%)
Aug 22, 2017 2759 2810 2754 2800 0 +54.45(+1.98%)
Aug 21, 2017 2764 2785 2738 2746 0 -14.72(-0.53%)
Aug 18, 2017 2769 2799 2733 2760 0 -12.96(-0.47%)
Aug 17, 2017 2830 2848 2768 2773 0 -74.58(-2.62%)
Aug 16, 2017 2816 2874 2808 2848 0 +42.38(+1.51%)
Aug 15, 2017 2829 2858 2786 2805 0 -19.30(-0.68%)
Aug 14, 2017 2807 2844 2792 2825 0 +38.90(+1.40%)
Aug 11, 2017 2811 2840 2764 2786 0 -34.79(-1.23%)
Aug 10, 2017 2850 2879 2813 2821 0 -46.03(-1.61%)
Aug 09, 2017 2864 2889 2843 2867 0 -15.73(-0.55%)
Aug 08, 2017 2877 2929 2849 2882 0 -0.07(-0.00%)
Aug 07, 2017 2887 2910 2866 2882 0 +10.93(+0.38%)
Aug 04, 2017 2846 2885 2829 2872 0 +35.54(+1.25%)
Aug 03, 2017 2830 2859 2816 2836 0 +4.27(+0.15%)
Aug 02, 2017 2829 2864 2804 2832 0 -9.09(-0.32%)
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.