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 (%)
Nov 30, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
Nov 02, 2009 1296 1316 1264 1287 0 -2.87(-0.22%)
Oct 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
Oct 01, 2009 1284 1290 1231 1239 0 -52.32(-4.05%)
Sep 30, 2009 1305 1321 1264 1291 0 -13.39(-1.03%)
Sep 29, 2009 1293 1319 1285 1304 0 +15.10(+1.17%)
Sep 28, 2009 1274 1298 1262 1289 0 +21.77(+1.72%)
Sep 25, 2009 1285 1298 1261 1267 0 -20.97(-1.63%)
Sep 24, 2009 1297 1311 1268 1288 0 -5.10(-0.39%)
Sep 23, 2009 1304 1318 1287 1293 0 -8.53(-0.66%)
Sep 22, 2009 1301 1321 1290 1302 0 +14.78(+1.15%)
Sep 21, 2009 1292 1305 1272 1287 0 -16.15(-1.24%)
Sep 18, 2009 1310 1328 1289 1303 0 -3.57(-0.27%)
Sep 17, 2009 1301 1323 1285 1307 0 +21.05(+1.64%)
Sep 16, 2009 1276 1309 1269 1286 0 +13.00(+1.02%)
Sep 15, 2009 1267 1288 1262 1273 0 +6.91(+0.55%)
Sep 14, 2009 1249 1271 1234 1266 0 +8.96(+0.71%)
Sep 11, 2009 1252 1280 1239 1257 0 +6.05(+0.48%)
Sep 10, 2009 1234 1260 1215 1251 0 +16.75(+1.36%)
Sep 09, 2009 1201 1242 1199 1234 0 +22.97(+1.90%)
Sep 08, 2009 1212 1224 1201 1211 0 +11.69(+0.97%)
Sep 04, 2009 1200 1200 1200 0 +20.61(+1.75%)
Sep 03, 2009 1173 1186 1161 1179 0 +10.52(+0.90%)
Sep 02, 2009 1186 1195 1162 1168 0 -11.14(-0.94%)
Sep 01, 2009 1201 1239 1170 1180 0 -26.40(-2.19%)
Aug 31, 2009 1233 1239 1195 1206 0 -38.11(-3.06%)
Aug 28, 2009 1243 1258 1221 1244 0 +10.38(+0.84%)
Aug 27, 2009 1220 1240 1194 1234 0 +9.78(+0.80%)
Aug 26, 2009 1199 1230 1198 1224 0 +14.42(+1.19%)
Aug 25, 2009 1202 1225 1195 1210 0 +15.50(+1.30%)
Aug 24, 2009 1191 1218 1183 1194 0 -7.41(-0.62%)
Aug 21, 2009 1179 1213 1178 1201 0 +23.25(+1.97%)
Aug 20, 2009 1164 1188 1166 1178 0 +1.63(+0.14%)
Aug 19, 2009 1155 1182 1143 1177 0 +8.94(+0.77%)
Aug 18, 2009 1151 1175 1147 1168 0 +15.32(+1.33%)
Aug 17, 2009 1159 1169 1133 1152 0 -37.10(-3.12%)
Aug 14, 2009 1217 1221 1173 1189 0 -26.18(-2.15%)
Aug 13, 2009 1213 1228 1188 1216 0 +6.93(+0.57%)
Aug 12, 2009 1185 1222 1183 1209 0 +24.78(+2.09%)
Aug 11, 2009 1196 1201 1166 1184 0 -20.75(-1.72%)
Aug 10, 2009 1191 1219 1185 1205 0 -7.26(-0.60%)
Aug 07, 2009 1190 1224 1184 1212 0 +37.37(+3.18%)
Aug 06, 2009 1195 1203 1158 1174 0 -10.66(-0.90%)
Aug 05, 2009 1200 1216 1168 1185 0 -28.71(-2.37%)
Aug 04, 2009 1208 1228 1188 1214 0 -3.36(-0.28%)
Aug 03, 2009 1188 1227 1174 1217 0 +44.21(+3.77%)
Jul 31, 2009 1161 1195 1147 1173 0 +6.79(+0.58%)
Jul 30, 2009 1125 1210 1128 1166 0 +44.14(+3.93%)
Jul 29, 2009 1122 1150 1100 1122 0 -37.66(-3.25%)
Jul 28, 2009 1156 1190 1142 1160 0 -17.48(-1.48%)
Jul 27, 2009 1176 1195 1157 1177 0 +2.34(+0.20%)
Jul 24, 2009 1152 1183 1135 1175 0 +13.78(+1.19%)
Jul 23, 2009 1114 1168 1106 1161 0 +45.00(+4.03%)
Jul 22, 2009 1098 1125 1082 1116 0 +4.18(+0.38%)
Jul 21, 2009 1116 1125 1093 1112 0 +66.45(+6.36%)
Jun 26, 2009 1037 1055 1025 1045 0 +6.18(+0.59%)
Jun 25, 2009 1022 1042 1014 1039 0 +27.67(+2.74%)
Jun 24, 2009 1008 1038 998.28 1012 0 +13.29(+1.33%)
Jun 23, 2009 1010 1019 986.32 998.34 0 -4.84(-0.48%)
Jun 22, 2009 1039 1041 1002 1003 0 -43.59(-4.16%)
Jun 19, 2009 1068 1079 1039 1047 0 -4.85(-0.46%)
Jun 18, 2009 1061 1068 1034 1052 0 -10.28(-0.97%)
Jun 17, 2009 1053 1076 1031 1062 0 +9.82(+0.93%)
Jun 16, 2009 1081 1089 1047 1052 0 -28.04(-2.60%)
Jun 15, 2009 1096 1105 1062 1080 0 -31.10(-2.80%)
Jun 12, 2009 1120 1129 1090 1111 0 -18.83(-1.67%)
Jun 11, 2009 1128 1149 1119 1130 0 -0.15(-0.01%)
Jun 10, 2009 1136 1146 1104 1130 0 +2.43(+0.22%)
Jun 09, 2009 1117 1136 1104 1128 0 +18.46(+1.66%)
Jun 08, 2009 1096 1125 1083 1109 0 -13.79(-1.23%)
Jun 05, 2009 1126 1142 1104 1123 0 +9.25(+0.83%)
Jun 04, 2009 1103 1122 1081 1114 0 +14.76(+1.34%)
Jun 03, 2009 1099 1117 1081 1099 0 -13.91(-1.25%)
Jun 02, 2009 1099 1126 1084 1113 0 +10.54(+0.96%)
Jun 01, 2009 1068 1114 1051 1102 0 +56.80(+5.43%)
May 29, 2009 1039 1054 1014 1046 0 +14.32(+1.39%)
May 28, 2009 1046 1057 1007 1031 0 -3.38(-0.33%)
May 27, 2009 1046 1071 1023 1035 0 -12.42(-1.19%)
May 26, 2009 991.40 1050 982.72 1047 0 +47.26(+4.73%)
May 25, 2009 994.39 1017 971.43 999.88 0 +0.00(+0.00%)
May 22, 2009 994.39 1017 971.43 999.88 0 +10.81(+1.09%)
May 21, 2009 1008 1018 977.65 989.07 0 -33.36(-3.26%)
May 20, 2009 1045 1073 1018 1022 0 -8.08(-0.78%)
May 19, 2009 1025 1053 1018 1031 0 +2.80(+0.27%)
May 18, 2009 993.65 1032 983.41 1028 0 +47.80(+4.88%)
May 15, 2009 985.75 1009 967.48 979.91 0 -9.50(-0.96%)
May 14, 2009 999.82 1020 974.20 989.40 0 -4.07(-0.41%)
May 13, 2009 1024 1028 986.71 993.48 0 -44.94(-4.33%)
May 12, 2009 1062 1072 1015 1038 0 -20.23(-1.91%)
May 11, 2009 1079 1090 1049 1059 0 -47.97(-4.33%)
May 08, 2009 1092 1119 1065 1107 0 +38.47(+3.60%)
May 07, 2009 1114 1130 1058 1068 0 -35.94(-3.26%)
May 06, 2009 1105 1127 1075 1104 0 +10.08(+0.92%)
May 05, 2009 1112 1127 1076 1094 0 -29.49(-2.62%)
May 04, 2009 1103 1127 1094 1124 0 +48.43(+4.50%)
May 01, 2009 1057 1086 1028 1075 0 +14.38(+1.36%)
Apr 30, 2009 1086 1112 1056 1061 0 -11.17(-1.04%)
Apr 29, 2009 1037 1090 1032 1072 0 +48.04(+4.69%)
Apr 28, 2009 1005 1054 1000 1024 0 +3.86(+0.38%)
Apr 27, 2009 1040 1072 978.71 1020 0 -53.70(-5.00%)
Apr 24, 2009 1002 1087 999.11 1074 0 +73.96(+7.40%)
Apr 23, 2009 999.40 1016 966.28 999.70 0 +0.79(+0.08%)
Apr 22, 2009 955.92 1028 952.09 998.91 0 +30.72(+3.17%)
Apr 21, 2009 932.66 977.03 923.17 968.19 0 +31.45(+3.36%)
Apr 20, 2009 984.18 986.82 929.92 936.74 0 -68.30(-6.80%)
Apr 17, 2009 976.39 1013 967.23 1005 0 +32.54(+3.35%)
Apr 16, 2009 961.28 983.52 846.72 972.50 0 +19.47(+2.04%)
Apr 15, 2009 932.25 967.33 923.18 953.02 0 -10.76(-1.12%)
Apr 14, 2009 970.86 989.78 949.32 963.78 0 -22.61(-2.29%)
Apr 13, 2009 987.08 1000 958.06 986.39 0 -13.60(-1.36%)
Apr 10, 2009 948.23 1003 939.36 999.99 0 +0.00(+0.00%)
Apr 09, 2009 948.23 1003 939.36 999.99 0 +79.97(+8.69%)
Apr 08, 2009 913.11 932.07 898.93 920.02 0 +12.21(+1.34%)
Apr 07, 2009 931.23 939.54 900.37 907.81 0 -44.08(-4.63%)
Apr 06, 2009 957.38 969.30 927.01 951.89 0 -15.90(-1.64%)
Apr 03, 2009 951.73 977.24 939.95 967.79 0 +12.93(+1.35%)
Apr 02, 2009 906.54 976.91 901.64 954.86 0 +67.68(+7.63%)
Apr 01, 2009 836.48 895.76 824.28 887.18 0 +29.81(+3.48%)
Mar 31, 2009 865.87 880.18 844.67 857.37 0 +1.03(+0.12%)
Mar 30, 2009 889.75 890.98 839.65 856.34 0 -58.56(-6.40%)
Mar 27, 2009 932.11 939.84 903.03 914.89 0 -31.61(-3.34%)
Mar 26, 2009 907.98 952.12 901.86 946.50 0 +47.25(+5.25%)
Mar 25, 2009 893.61 931.72 866.82 899.26 0 +9.13(+1.03%)
Mar 24, 2009 877.90 915.34 865.72 890.13 0 -3.20(-0.36%)
Mar 23, 2009 858.41 895.01 850.72 893.33 0 +74.81(+9.14%)
Mar 20, 2009 871.71 874.35 807.83 818.52 0 -54.09(-6.20%)
Mar 19, 2009 891.33 899.52 857.29 872.61 0 -7.05(-0.80%)
Mar 18, 2009 839.71 889.23 820.73 879.66 0 +31.29(+3.69%)
Mar 17, 2009 818.69 849.51 804.33 848.37 0 +29.32(+3.58%)
Mar 16, 2009 821.78 845.58 807.20 819.04 0 +4.32(+0.53%)
Mar 13, 2009 806.94 829.04 791.54 814.73 0 +15.74(+1.97%)
Mar 12, 2009 764.79 804.36 740.90 798.99 0 +35.16(+4.60%)
Mar 11, 2009 768.72 793.43 746.75 763.83 0 -1.45(-0.19%)
Mar 10, 2009 702.40 767.45 699.57 765.28 0 +78.45(+11.42%)
Mar 09, 2009 681.97 710.84 669.02 686.84 0 -2.21(-0.32%)
Mar 06, 2009 708.58 720.43 673.12 689.04 0 -10.67(-1.52%)
Mar 05, 2009 734.21 742.86 692.80 699.71 0 -51.08(-6.80%)
Mar 04, 2009 743.56 769.10 735.91 750.79 0 +21.86(+3.00%)
Mar 03, 2009 752.41 761.88 724.01 728.93 0 -12.84(-1.73%)
Mar 02, 2009 774.91 784.37 737.15 741.76 0 -53.43(-6.72%)
Feb 27, 2009 780.86 821.35 771.33 795.20 0 -4.05(-0.51%)
Feb 26, 2009 828.63 843.62 794.53 799.25 0 -16.47(-2.02%)
Feb 25, 2009 836.67 842.17 800.61 815.72 0 -25.45(-3.03%)
Feb 24, 2009 812.31 854.55 788.90 841.17 0 +35.90(+4.46%)
Feb 23, 2009 847.06 869.10 798.10 805.27 0 -32.73(-3.91%)
Feb 20, 2009 834.55 861.07 814.67 837.99 0 -13.94(-1.64%)
Feb 19, 2009 874.14 889.23 843.72 851.93 0 -9.57(-1.11%)
Feb 18, 2009 890.19 895.83 852.89 861.50 0 -22.84(-2.58%)
Feb 17, 2009 885.05 913.67 857.88 884.34 0 -38.69(-4.19%)
Feb 16, 2009 933.00 951.38 912.06 923.03 0 +0.00(+0.00%)
Feb 13, 2009 933.00 951.38 912.06 923.03 0 -8.77(-0.94%)
Feb 12, 2009 924.24 938.85 892.46 931.80 0 -13.06(-1.38%)
Feb 11, 2009 941.98 962.39 924.44 944.87 0 +8.60(+0.92%)
Feb 10, 2009 977.98 998.65 924.67 936.26 0 -54.88(-5.54%)
Feb 09, 2009 997.10 1012 969.93 991.14 0 +2.12(+0.21%)
Feb 06, 2009 950.47 994.90 940.89 989.02 0 +43.46(+4.60%)
Feb 05, 2009 917.71 956.55 905.02 945.56 0 +22.33(+2.42%)
Feb 04, 2009 914.63 945.71 901.14 923.23 0 +8.72(+0.95%)
Feb 03, 2009 896.63 928.19 878.95 914.51 0 +18.84(+2.10%)
Feb 02, 2009 891.88 913.08 874.44 895.67 0 -9.58(-1.06%)
Jan 30, 2009 947.59 955.50 891.71 905.25 0 -45.22(-4.76%)
Jan 29, 2009 988.21 997.64 926.59 950.48 0 -73.93(-7.22%)
Jan 28, 2009 987.46 1037 978.92 1024 0 +64.52(+6.72%)
Jan 27, 2009 947.39 979.16 937.58 959.88 0 +11.21(+1.18%)
Jan 26, 2009 936.41 977.34 929.63 948.67 0 +11.94(+1.27%)
Jan 23, 2009 911.06 957.83 901.14 936.72 0 +0.49(+0.05%)
Jan 22, 2009 958.60 972.75 907.39 936.24 0 -41.19(-4.21%)
Jan 21, 2009 958.87 981.17 923.48 977.43 0 +45.54(+4.89%)
Jan 20, 2009 983.39 995.12 927.03 931.89 0 -60.57(-6.10%)
Jan 19, 2009 1009 1020 953.95 992.46 0 +0.00(+0.00%)
Jan 16, 2009 1009 1020 953.95 992.46 0 -1.99(-0.20%)
Jan 15, 2009 986.74 1009 940.29 994.46 0 +7.74(+0.78%)
Jan 14, 2009 1020 1028 977.17 986.72 0 -50.72(-4.89%)
Jan 13, 2009 1039 1060 1013 1037 0 -3.83(-0.37%)
Jan 12, 2009 1074 1081 1028 1041 0 -45.77(-4.21%)
Jan 09, 2009 1120 1129 1071 1087 0 -38.16(-3.39%)
Jan 08, 2009 1108 1133 1090 1125 0 +14.30(+1.29%)
Jan 07, 2009 1156 1164 1098 1111 0 -62.90(-5.36%)
Jan 06, 2009 1157 1190 1139 1174 0 +26.16(+2.28%)
Jan 05, 2009 1158 1177 1124 1148 0 -18.31(-1.57%)
Jan 02, 2009 1116 1175 1094 1166 0 +57.49(+5.19%)
Jan 01, 2009 1082 1121 1071 1108 0 +0.00(+0.00%)
Dec 31, 2008 1082 1121 1071 1108 0 +33.06(+3.07%)
Dec 30, 2008 1026 1080 1016 1075 0 +59.94(+5.90%)
Dec 29, 2008 1045 1052 1002 1015 0 -32.65(-3.12%)
Dec 26, 2008 1034 1053 1020 1048 0 +18.95(+1.84%)
Dec 25, 2008 1021 1039 1001 1029 0 +0.00(+0.00%)
Dec 24, 2008 1021 1039 1001 1029 0 +10.18(+1.00%)
Dec 23, 2008 1031 1052 1001 1019 0 -3.19(-0.31%)
Dec 22, 2008 1061 1069 993.20 1022 0 -39.86(-3.75%)
Dec 19, 2008 1056 1098 1026 1062 0 +9.95(+0.95%)
Dec 18, 2008 1071 1077 1028 1052 0 -10.82(-1.02%)
Dec 17, 2008 1022 1078 1010 1063 0 +28.08(+2.71%)
Dec 16, 2008 969.08 1040 950.67 1035 0 +79.19(+8.29%)
Dec 15, 2008 996.28 1016 938.83 955.63 0 -36.00(-3.63%)
Dec 12, 2008 952.72 1008 918.15 991.63 0 +11.24(+1.15%)
Dec 11, 2008 1035 1056 964.01 980.40 0 -71.93(-6.84%)
Dec 10, 2008 1016 1071 1006 1052 0 +50.35(+5.03%)
Dec 09, 2008 990.59 1056 970.83 1002 0 +3.13(+0.31%)
Dec 08, 2008 975.46 1026 964.40 998.85 0 +47.31(+4.97%)
Dec 05, 2008 894.27 957.76 871.05 951.54 0 +43.19(+4.75%)
Dec 04, 2008 922.54 959.83 887.04 908.35 0 -30.16(-3.21%)
Dec 03, 2008 899.95 947.88 873.38 938.51 0 +18.94(+2.06%)
Dec 02, 2008 897.85 927.42 881.80 919.57 0 +38.91(+4.42%)
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.