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 (%)
Oct 31, 2013 2991 3044 2967 3007 0 +15.44(+0.52%)
Oct 30, 2013 3046 3057 2983 2992 0 -43.53(-1.43%)
Oct 29, 2013 3007 3050 2983 3035 0 +30.51(+1.02%)
Oct 28, 2013 2986 3018 2962 3005 0 +19.15(+0.64%)
Oct 25, 2013 3019 3025 2947 2985 0 -25.78(-0.86%)
Oct 24, 2013 3121 3142 2982 3011 0 -187.36(-5.86%)
Oct 23, 2013 3189 3215 3138 3199 0 -18.74(-0.58%)
Oct 22, 2013 3247 3262 3201 3217 0 +306.00(+10.51%)
Oct 21, 2013 2630 2919 2880 2911 0 +26.67(+0.92%)
Oct 18, 2013 2582 2889 2837 2885 0 +63.22(+2.24%)
Oct 17, 2013 2518 2829 2765 2821 0 +34.06(+1.22%)
Oct 16, 2013 2557 2823 2779 2787 0 -11.89(-0.42%)
Oct 15, 2013 2836 2841 2785 2799 0 -53.80(-1.89%)
Oct 14, 2013 2820 2860 2810 2853 0 +15.44(+0.54%)
Oct 11, 2013 2815 2851 2802 2838 0 +14.35(+0.51%)
Oct 10, 2013 2794 2830 2780 2823 0 +68.19(+2.48%)
Oct 09, 2013 2761 2775 2729 2755 0 +2.80(+0.10%)
Oct 08, 2013 2799 2820 2743 2752 0 -50.25(-1.79%)
Oct 07, 2013 2835 2849 2802 2803 0 -56.56(-1.98%)
Oct 04, 2013 2838 2875 2831 2859 0 +20.06(+0.71%)
Oct 03, 2013 2870 2878 2816 2839 0 -38.60(-1.34%)
Oct 02, 2013 2873 2890 2846 2878 0 -16.94(-0.59%)
Oct 01, 2013 2875 2921 2862 2895 0 +30.38(+1.06%)
Sep 27, 2013 2885 2898 2855 2864 0 -40.08(-1.38%)
Sep 26, 2013 2909 2923 2888 2904 0 -2.70(-0.09%)
Sep 25, 2013 2921 2944 2903 2907 0 -11.90(-0.41%)
Sep 24, 2013 2904 2944 2897 2919 0 +9.92(+0.34%)
Sep 23, 2013 2931 2951 2896 2909 0 -25.12(-0.86%)
Sep 20, 2013 2959 2975 2920 2934 0 -21.58(-0.73%)
Sep 19, 2013 2966 2986 2933 2956 0 -3.99(-0.13%)
Sep 18, 2013 2915 2976 2899 2960 0 +35.26(+1.21%)
Sep 17, 2013 2907 2938 2889 2924 0 +12.11(+0.42%)
Sep 16, 2013 2932 2937 2891 2912 0 +17.65(+0.61%)
Sep 13, 2013 2888 2907 2868 2895 0 +2.41(+0.08%)
Sep 12, 2013 2889 2913 2864 2892 0 +1.14(+0.04%)
Sep 11, 2013 2895 2911 2868 2891 0 +1.43(+0.05%)
Sep 10, 2013 2854 2895 2843 2890 0 +45.90(+1.61%)
Sep 09, 2013 2836 2858 2801 2844 0 +19.82(+0.70%)
Sep 06, 2013 2849 2877 2799 2824 0 +26.09(+0.93%)
Sep 05, 2013 2759 2820 2750 2798 0 +97.84(+3.62%)
Sep 04, 2013 2635 2708 2610 2700 0 +66.50(+2.53%)
Sep 03, 2013 2656 2689 2596 2634 0 +11.24(+0.43%)
Aug 30, 2013 2622 2622 2622 0 -53.11(-1.99%)
Aug 29, 2013 2660 2693 2653 2675 0 +10.97(+0.41%)
Aug 28, 2013 2657 2680 2643 2664 0 +2.65(+0.10%)
Aug 27, 2013 2698 2711 2652 2662 0 -72.03(-2.63%)
Aug 26, 2013 2730 2755 2714 2734 0 +6.18(+0.23%)
Aug 23, 2013 2740 2745 2699 2728 0 -5.96(-0.22%)
Aug 22, 2013 2686 2744 2680 2734 0 +57.56(+2.15%)
Aug 21, 2013 2677 2710 2661 2676 0 -11.96(-0.44%)
Aug 20, 2013 2681 2707 2659 2688 0 +8.82(+0.33%)
Aug 19, 2013 2702 2720 2667 2679 0 -25.34(-0.94%)
Aug 16, 2013 2698 2740 2697 2705 0 -1.72(-0.06%)
Aug 15, 2013 2721 2729 2683 2706 0 -46.00(-1.67%)
Aug 14, 2013 2799 2803 2736 2752 0 -39.19(-1.40%)
Aug 13, 2013 2795 2811 2758 2791 0 +1.62(+0.06%)
Aug 12, 2013 2741 2795 2735 2790 0 +35.39(+1.28%)
Aug 09, 2013 2753 2778 2730 2754 0 -9.77(-0.35%)
Aug 08, 2013 2766 2790 2746 2764 0 +10.75(+0.39%)
Aug 07, 2013 2742 2770 2726 2753 0 +4.13(+0.15%)
Aug 06, 2013 2765 2776 2714 2749 0 -29.85(-1.07%)
Aug 05, 2013 2739 2789 2713 2779 0 +30.95(+1.13%)
Aug 02, 2013 2745 2755 2709 2748 0 -12.74(-0.46%)
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.