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 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.70%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.67(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.56(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.62(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.84(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.56(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.12(-1.13%)
Nov 03, 2014 2592 2612 2557 2587 0 -8.75(-0.34%)
Oct 31, 2014 2584 2629 2540 2596 0 +44.16(+1.73%)
Oct 30, 2014 2525 2599 2507 2552 0 -61.65(-2.36%)
Oct 28, 2014 2598 2646 2560 2614 0 +64.79(+2.54%)
Oct 27, 2014 2545 2567 2549 2549 0 -17.86(-0.70%)
Oct 24, 2014 2552 2567 2519 2567 0 +12.49(+0.49%)
Oct 23, 2014 2523 2574 2515 2554 0 +26.15(+1.03%)
Oct 21, 2014 2468 2531 2457 2528 0 +76.72(+3.13%)
Oct 20, 2014 2443 2451 2428 2451 0 +2.01(+0.08%)
Oct 17, 2014 2449 2460 2443 2449 0 +16.30(+0.67%)
Oct 16, 2014 2379 2445 2365 2433 0 +17.46(+0.72%)
Oct 15, 2014 2382 2437 2342 2416 0 -6.68(-0.28%)
Oct 14, 2014 2411 2464 2400 2422 0 +25.27(+1.05%)
Oct 13, 2014 2397 2404 2396 2397 0 -27.02(-1.11%)
Oct 10, 2014 2472 2483 2419 2424 0 -54.96(-2.22%)
Oct 09, 2014 2540 2551 2475 2479 0 -67.77(-2.66%)
Oct 08, 2014 2518 2551 2474 2547 0 +23.54(+0.93%)
Oct 07, 2014 2561 2566 2522 2523 0 -60.96(-2.36%)
Oct 06, 2014 2584 2602 2567 2584 0 +10.16(+0.39%)
Oct 03, 2014 2595 2603 2562 2574 0 -4.17(-0.16%)
Oct 02, 2014 2581 2609 2563 2578 0 -4.92(-0.19%)
Oct 01, 2014 2616 2620 2555 2583 0 -38.72(-1.48%)
Sep 30, 2014 2659 2664 2613 2622 0 -37.86(-1.42%)
Sep 29, 2014 2637 2672 2629 2660 0 -5.14(-0.19%)
Sep 26, 2014 2652 2674 2636 2665 0 +13.75(+0.52%)
Sep 25, 2014 2675 2678 2637 2651 0 -95.06(-3.46%)
Sep 19, 2014 2791 2797 2729 2746 0 -31.56(-1.14%)
Sep 18, 2014 2761 2785 2744 2778 0 +27.37(+1.00%)
Sep 17, 2014 2758 2782 2740 2750 0 -1.44(-0.05%)
Sep 16, 2014 2744 2768 2722 2752 0 +0.04(+0.00%)
Sep 15, 2014 2773 2775 2745 2752 0 -24.75(-0.89%)
Sep 12, 2014 2787 2798 2761 2777 0 -10.42(-0.37%)
Sep 11, 2014 2755 2800 2751 2787 0 +16.72(+0.60%)
Sep 10, 2014 2774 2788 2746 2770 0 -8.24(-0.30%)
Sep 09, 2014 2795 2793 2764 2778 0 -20.99(-0.75%)
Sep 08, 2014 2796 2816 2773 2799 0 -4.42(-0.16%)
Sep 05, 2014 2811 2823 2788 2804 0 -13.21(-0.47%)
Sep 04, 2014 2816 2845 2805 2817 0 +2.82(+0.10%)
Sep 03, 2014 2837 2846 2803 2814 0 -9.25(-0.33%)
Sep 02, 2014 2823 2864 2813 2824 0 -2.86(-0.10%)
Aug 29, 2014 2826 2826 2826 0 +5.38(+0.19%)
Aug 28, 2014 2815 2828 2803 2821 0 -9.93(-0.35%)
Aug 27, 2014 2828 2842 2814 2831 0 +3.61(+0.13%)
Aug 26, 2014 2832 2850 2822 2827 0 +1.16(+0.04%)
Aug 25, 2014 2838 2851 2816 2826 0 +7.41(+0.26%)
Aug 22, 2014 2818 2838 2797 2819 0 -2.43(-0.09%)
Aug 21, 2014 2829 2844 2799 2821 0 -6.41(-0.23%)
Aug 20, 2014 2837 2856 2815 2828 0 -17.93(-0.63%)
Aug 19, 2014 2807 2860 2796 2846 0 +43.13(+1.54%)
Aug 18, 2014 2777 2811 2773 2802 0 +47.04(+1.71%)
Aug 15, 2014 2779 2783 2732 2755 0 -15.93(-0.57%)
Aug 14, 2014 2781 2793 2756 2771 0 +0.53(+0.02%)
Aug 13, 2014 2756 2787 2740 2771 0 +26.59(+0.97%)
Aug 12, 2014 2740 2767 2717 2744 0 -1.86(-0.07%)
Aug 11, 2014 2768 2787 2730 2746 0 -7.30(-0.27%)
Aug 08, 2014 2704 2758 2684 2753 0 +42.29(+1.56%)
Aug 07, 2014 2710 2747 2661 2711 0 -10.37(-0.38%)
Aug 06, 2014 2707 2736 2698 2721 0 -2.34(-0.09%)
Aug 05, 2014 2717 2757 2701 2724 0 -9.04(-0.33%)
Aug 04, 2014 2709 2741 2696 2733 0 +30.46(+1.13%)
Aug 01, 2014 2692 2717 2673 2702 0 +0.60(+0.02%)
Jul 31, 2014 2704 2748 2629 2702 0 -254.07(-8.60%)
Jul 23, 2014 2962 2975 2934 2956 0 -4.82(-0.16%)
Jul 22, 2014 2940 2986 2929 2961 0 +44.86(+1.54%)
Jul 21, 2014 2878 2926 2867 2916 0 +31.66(+1.10%)
Jul 18, 2014 2861 2889 2848 2884 0 +23.75(+0.83%)
Jul 17, 2014 2860 2894 2847 2860 0 -14.42(-0.50%)
Jul 16, 2014 2871 2890 2849 2875 0 +18.09(+0.63%)
Jul 15, 2014 2862 2888 2843 2857 0 -12.68(-0.44%)
Jul 14, 2014 2890 2896 2860 2869 0 +1.26(+0.04%)
Jul 11, 2014 2860 2876 2832 2868 0 +0.20(+0.01%)
Jul 10, 2014 2888 2896 2857 2868 0 -55.00(-1.88%)
Jul 09, 2014 2929 2957 2913 2923 0 -3.26(-0.11%)
Jul 08, 2014 2929 2942 2901 2926 0 -11.23(-0.38%)
Jul 07, 2014 2962 2969 2924 2937 0 -44.09(-1.48%)
Jul 03, 2014 2981 2981 2981 0 +6.95(+0.23%)
Jul 02, 2014 2937 2997 2920 2975 0 +31.58(+1.07%)
Jul 01, 2014 2954 2992 2926 2943 0 -513.29(-14.85%)
Jun 30, 2014 3447 3471 3414 3456 0 +13.03(+0.38%)
Jun 27, 2014 3417 3453 3399 3443 0 +14.96(+0.44%)
Jun 26, 2014 3445 3452 3396 3428 0 -19.30(-0.56%)
Jun 25, 2014 3407 3458 3404 3448 0 +22.45(+0.66%)
Jun 24, 2014 3448 3475 3408 3425 0 -38.74(-1.12%)
Jun 23, 2014 3482 3501 3439 3464 0 -11.76(-0.34%)
Jun 20, 2014 3522 3537 3457 3476 0 -18.27(-0.52%)
Jun 19, 2014 3454 3512 3430 3494 0 +66.90(+1.95%)
Jun 18, 2014 3427 3437 3394 3427 0 +5.98(+0.17%)
Jun 17, 2014 3413 3455 3392 3421 0 +5.48(+0.16%)
Jun 16, 2014 3412 3431 3390 3416 0 -2.24(-0.07%)
Jun 13, 2014 3418 3437 3390 3418 0 +1.14(+0.03%)
Jun 12, 2014 3438 3456 3395 3417 0 -30.46(-0.88%)
Jun 11, 2014 3448 3462 3430 3447 0 -17.28(-0.50%)
Jun 10, 2014 3450 3477 3425 3464 0 +44.03(+1.29%)
Jun 06, 2014 3396 3430 3384 3420 0 +35.23(+1.04%)
Jun 05, 2014 3352 3395 3332 3385 0 +47.71(+1.43%)
Jun 04, 2014 3314 3349 3310 3337 0 +12.22(+0.37%)
Jun 03, 2014 3318 3357 3303 3325 0 -4.08(-0.12%)
Jun 02, 2014 3306 3338 3279 3329 0 +28.21(+0.85%)
May 30, 2014 3296 3315 3274 3301 0 -7.68(-0.23%)
May 29, 2014 3308 3318 3265 3309 0 +5.40(+0.16%)
May 28, 2014 3324 3349 3269 3303 0 -22.85(-0.69%)
May 27, 2014 3330 3350 3293 3326 0 +16.37(+0.49%)
May 23, 2014 3310 3310 3310 0 +36.33(+1.11%)
May 22, 2014 3292 3308 3258 3273 0 -11.79(-0.36%)
May 21, 2014 3250 3303 3237 3285 0 +42.02(+1.30%)
May 20, 2014 3294 3304 3214 3243 0 -62.18(-1.88%)
May 19, 2014 3252 3318 3247 3305 0 +44.54(+1.37%)
May 16, 2014 3252 3269 3226 3261 0 +6.33(+0.19%)
May 15, 2014 3257 3276 3185 3255 0 -10.80(-0.33%)
May 14, 2014 3325 3331 3256 3265 0 -63.10(-1.90%)
May 13, 2014 3368 3371 3315 3328 0 -28.97(-0.86%)
May 12, 2014 3320 3370 3313 3357 0 +55.74(+1.69%)
May 09, 2014 3283 3318 3259 3302 0 +9.25(+0.28%)
May 08, 2014 3330 3356 3281 3292 0 -40.56(-1.22%)
May 07, 2014 3319 3347 3285 3333 0 +20.97(+0.63%)
May 06, 2014 3330 3344 3289 3312 0 -7.66(-0.23%)
May 05, 2014 3305 3341 3278 3320 0 -8.55(-0.26%)
May 02, 2014 3356 3384 3316 3328 0 -9.25(-0.28%)
May 01, 2014 3293 3378 3268 3337 0 +35.61(+1.08%)
Apr 30, 2014 3251 3315 3237 3302 0 +49.15(+1.51%)
Apr 29, 2014 3272 3288 3236 3253 0 -5.75(-0.18%)
Apr 28, 2014 3252 3286 3199 3258 0 +17.73(+0.55%)
Apr 25, 2014 3316 3335 3226 3241 0 -82.04(-2.47%)
Apr 24, 2014 3247 3349 3228 3323 0 +126.61(+3.96%)
Apr 23, 2014 3223 3238 3181 3196 0 -34.57(-1.07%)
Apr 22, 2014 3190 3253 3180 3231 0 +39.39(+1.23%)
Apr 21, 2014 3204 3213 3156 3191 0 -8.19(-0.26%)
Apr 17, 2014 3200 3200 3200 0 +17.84(+0.56%)
Apr 16, 2014 3152 3192 3128 3182 0 +55.51(+1.78%)
Apr 15, 2014 3136 3158 3070 3126 0 -2.69(-0.09%)
Apr 14, 2014 3148 3163 3105 3129 0 +11.61(+0.37%)
Apr 11, 2014 3137 3172 3107 3117 0 -43.46(-1.38%)
Apr 10, 2014 3211 3229 3149 3161 0 -58.72(-1.82%)
Apr 09, 2014 3153 3228 3136 3219 0 +87.15(+2.78%)
Apr 08, 2014 3104 3160 3082 3132 0 +31.09(+1.00%)
Apr 07, 2014 3157 3182 3079 3101 0 -91.13(-2.85%)
Apr 04, 2014 3273 3298 3184 3192 0 -58.71(-1.81%)
Apr 03, 2014 3240 3271 3216 3251 0 +11.40(+0.35%)
Apr 02, 2014 3172 3248 3161 3240 0 +77.33(+2.45%)
Apr 01, 2014 3154 3193 3145 3162 0 +13.95(+0.44%)
Mar 31, 2014 3143 3174 3120 3148 0 +30.00(+0.96%)
Mar 28, 2014 3107 3170 3096 3118 0 +19.83(+0.64%)
Mar 27, 2014 3101 3126 3063 3099 0 -9.10(-0.29%)
Mar 26, 2014 3165 3178 3106 3108 0 -39.35(-1.25%)
Mar 25, 2014 3160 3205 3130 3147 0 -26.23(-0.83%)
Mar 24, 2014 3198 3214 3147 3173 0 -11.99(-0.38%)
Mar 21, 2014 3178 3228 3165 3185 0 +26.58(+0.84%)
Mar 20, 2014 3155 3178 3132 3159 0 -4.78(-0.15%)
Mar 19, 2014 3180 3196 3140 3163 0 -15.77(-0.50%)
Mar 18, 2014 3177 3207 3160 3179 0 +4.96(+0.16%)
Mar 17, 2014 3150 3202 3146 3174 0 +41.66(+1.33%)
Mar 14, 2014 3161 3187 3120 3133 0 -32.70(-1.03%)
Mar 13, 2014 3200 3216 3144 3165 0 -23.91(-0.75%)
Mar 12, 2014 3160 3192 3148 3189 0 +7.81(+0.25%)
Mar 11, 2014 3200 3222 3148 3181 0 -11.48(-0.36%)
Mar 10, 2014 3231 3246 3183 3193 0 -52.97(-1.63%)
Mar 07, 2014 3261 3275 3224 3246 0 +1.45(+0.04%)
Mar 06, 2014 3221 3259 3211 3244 0 +29.17(+0.91%)
Mar 05, 2014 3209 3228 3183 3215 0 +2.58(+0.08%)
Mar 04, 2014 3203 3243 3187 3213 0 +54.76(+1.73%)
Mar 03, 2014 3151 3185 3127 3158 0 -33.18(-1.04%)
Feb 28, 2014 3190 3231 3171 3191 0 +2.96(+0.09%)
Feb 27, 2014 3182 3209 3153 3188 0 -1.94(-0.06%)
Feb 26, 2014 3157 3214 3152 3190 0 +40.36(+1.28%)
Feb 25, 2014 3160 3171 3126 3150 0 -8.92(-0.28%)
Feb 24, 2014 3141 3210 3136 3159 0 +21.47(+0.68%)
Feb 21, 2014 3156 3163 3127 3137 0 -10.59(-0.34%)
Feb 20, 2014 3112 3158 3106 3148 0 +32.47(+1.04%)
Feb 19, 2014 3140 3165 3106 3115 0 -38.55(-1.22%)
Feb 18, 2014 3155 3176 3117 3154 0 -5.85(-0.19%)
Feb 14, 2014 3160 3160 3160 0 +29.75(+0.95%)
Feb 13, 2014 3078 3144 3066 3130 0 +23.49(+0.76%)
Feb 12, 2014 3071 3135 3045 3106 0 +53.69(+1.76%)
Feb 11, 2014 3043 3085 3015 3053 0 +59.86(+2.00%)
Feb 10, 2014 2950 3017 2951 2993 0 -6.59(-0.22%)
Feb 07, 2014 2924 3013 2950 2999 0 +31.73(+1.07%)
Feb 06, 2014 2885 2978 2892 2968 0 +29.48(+1.00%)
Feb 05, 2014 2928 2991 2921 2938 0 -49.95(-1.67%)
Feb 04, 2014 2864 2997 2888 2988 0 +80.37(+2.76%)
Feb 03, 2014 3014 3032 2899 2908 0 -118.13(-3.90%)
Jan 31, 2014 3021 3075 2999 3026 0 -66.61(-2.15%)
Jan 30, 2014 3035 3131 2910 3093 0 +19.17(+0.62%)
Jan 29, 2014 3062 3111 3044 3073 0 -24.35(-0.79%)
Jan 28, 2014 3023 3110 3016 3098 0 +83.23(+2.76%)
Jan 27, 2014 3047 3072 2979 3014 0 -24.92(-0.82%)
Jan 24, 2014 3125 3135 3028 3039 0 -119.31(-3.78%)
Jan 23, 2014 3179 3185 3133 3159 0 -36.33(-1.14%)
Jan 22, 2014 3221 3223 3177 3195 0 -19.18(-0.60%)
Jan 21, 2014 3216 3245 3176 3214 0 +20.65(+0.65%)
Jan 17, 2014 3194 3194 3194 0 -42.99(-1.33%)
Jan 16, 2014 3247 3257 3217 3237 0 -9.49(-0.29%)
Jan 15, 2014 3194 3258 3193 3246 0 +51.48(+1.61%)
Jan 14, 2014 3139 3199 3134 3195 0 +65.91(+2.11%)
Jan 13, 2014 3178 3202 3117 3129 0 -61.04(-1.91%)
Jan 10, 2014 3191 3209 3173 3190 0 +0.00(+0.00%)
Jan 09, 2014 3195 3220 3167 3190 0 -1.46(-0.05%)
Jan 08, 2014 3177 3207 3151 3191 0 +13.68(+0.43%)
Jan 07, 2014 3168 3200 3144 3177 0 +25.57(+0.81%)
Jan 06, 2014 3199 3213 3144 3152 0 -52.57(-1.64%)
Jan 03, 2014 3197 3224 3186 3204 0 +8.37(+0.26%)
Jan 02, 2014 3227 3241 3183 3196 0 -34.84(-1.08%)
Dec 31, 2013 3231 3231 3231 0 +6.73(+0.21%)
Dec 30, 2013 3223 3241 3206 3224 0 +3.79(+0.12%)
Dec 27, 2013 3219 3238 3205 3220 0 +4.14(+0.13%)
Dec 26, 2013 3195 3237 3185 3216 0 +26.44(+0.83%)
Dec 24, 2013 3190 3190 3190 0 +13.92(+0.44%)
Dec 23, 2013 3172 3205 3140 3176 0 +19.35(+0.61%)
Dec 20, 2013 3117 3178 3092 3157 0 +47.21(+1.52%)
Dec 19, 2013 3099 3136 3080 3109 0 +7.80(+0.25%)
Dec 18, 2013 3075 3107 3011 3102 0 +32.44(+1.06%)
Dec 17, 2013 3063 3092 3049 3069 0 +3.37(+0.11%)
Dec 16, 2013 3030 3088 3024 3066 0 +22.89(+0.75%)
Dec 13, 2013 3034 3065 3013 3043 0 +14.29(+0.47%)
Dec 12, 2013 3012 3039 2990 3029 0 +14.49(+0.48%)
Dec 11, 2013 3078 3089 2997 3014 0 -63.49(-2.06%)
Dec 10, 2013 3069 3097 3044 3078 0 +1.56(+0.05%)
Dec 09, 2013 3071 3109 3055 3076 0 +6.67(+0.22%)
Dec 06, 2013 3052 3099 3032 3069 0 +59.32(+1.97%)
Dec 05, 2013 2983 3027 2958 3010 0 +17.79(+0.59%)
Dec 04, 2013 2973 3019 2956 2992 0 +6.72(+0.23%)
Dec 03, 2013 2992 3015 2977 2986 0 -18.14(-0.60%)
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.