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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2012 1922 1944 1919 1938 0 +7.44(+0.39%)
Nov 29, 2012 1906 1937 1908 1930 0 +34.81(+1.84%)
Nov 28, 2012 1863 1899 1859 1896 0 -1.94(-0.10%)
Nov 27, 2012 1889 1917 1890 1897 0 +1.69(+0.09%)
Nov 26, 2012 1874 1908 1875 1896 0 +4.34(+0.23%)
Nov 24, 2012 1870 1896 1872 1891 0 +0.00(+0.00%)
Nov 23, 2012 1870 1896 1872 1891 0 +22.63(+1.21%)
Nov 21, 2012 1869 1869 1869 0 +15.83(+0.85%)
Nov 20, 2012 1820 1855 1820 1853 0 +14.92(+0.81%)
Nov 19, 2012 1813 1846 1817 1838 0 +25.53(+1.41%)
Nov 16, 2012 1786 1819 1787 1813 0 +22.92(+1.28%)
Nov 15, 2012 1784 1808 1780 1790 0 +15.69(+0.88%)
Nov 14, 2012 1793 1812 1770 1774 0 -31.84(-1.76%)
Nov 13, 2012 1790 1824 1794 1806 0 -1.83(-0.10%)
Nov 12, 2012 1808 1815 1798 1808 0 +3.05(+0.17%)
Nov 09, 2012 1792 1822 1785 1805 0 -4.51(-0.25%)
Nov 08, 2012 1820 1842 1809 1809 0 -20.87(-1.14%)
Nov 07, 2012 1843 1883 1813 1830 0 -44.27(-2.36%)
Nov 06, 2012 1848 1884 1852 1874 0 +7.29(+0.39%)
Nov 05, 2012 1830 1875 1837 1867 0 +26.95(+1.46%)
Nov 02, 2012 1856 1873 1838 1840 0 -10.80(-0.58%)
Nov 01, 2012 1810 1864 1805 1851 0 +9.42(+0.51%)
Oct 31, 2012 1770 1868 1772 1841 0 +80.40(+4.57%)
Oct 26, 2012 1761 1761 1761 0 -8.15(-0.46%)
Oct 25, 2012 1774 1791 1762 1769 0 -0.07(-0.00%)
Oct 24, 2012 1768 1786 1761 1769 0 +0.29(+0.02%)
Oct 23, 2012 1734 1772 1732 1769 0 -0.98(-0.06%)
Oct 19, 2012 1789 1792 1757 1770 0 -30.68(-1.70%)
Oct 18, 2012 1770 1819 1779 1800 0 +24.24(+1.36%)
Oct 17, 2012 1748 1784 1753 1776 0 +17.67(+1.00%)
Oct 16, 2012 1731 1766 1738 1759 0 +29.40(+1.70%)
Oct 15, 2012 1703 1735 1707 1729 0 +24.64(+1.45%)
Oct 12, 2012 1690 1717 1693 1705 0 +0.14(+0.01%)
Oct 11, 2012 1695 1717 1697 1704 0 +10.85(+0.64%)
Oct 10, 2012 1682 1703 1684 1694 0 -10.65(-0.62%)
Oct 09, 2012 1712 1729 1696 1704 0 -22.46(-1.30%)
Oct 08, 2012 1718 1738 1720 1727 0 -13.37(-0.77%)
Oct 06, 2012 1725 1756 1728 1740 0 +0.00(+0.00%)
Oct 05, 2012 1725 1756 1728 1740 0 +18.19(+1.06%)
Oct 04, 2012 1707 1731 1707 1722 0 -4.96(-0.29%)
Oct 03, 2012 1718 1739 1714 1727 0 +16.30(+0.95%)
Oct 02, 2012 1713 1721 1700 1711 0 +4.27(+0.25%)
Oct 01, 2012 1719 1730 1699 1706 0 -8.18(-0.48%)
Sep 28, 2012 1693 1721 1691 1714 0 +3.94(+0.23%)
Sep 27, 2012 1679 1711 1681 1710 0 +40.05(+2.40%)
Sep 26, 2012 1675 1692 1658 1670 0 -23.83(-1.41%)
Sep 25, 2012 1708 1731 1693 1694 0 -17.47(-1.02%)
Sep 24, 2012 1698 1726 1701 1712 0 -10.00(-0.58%)
Sep 21, 2012 1723 1742 1716 1722 0 +6.96(+0.41%)
Sep 20, 2012 1698 1722 1697 1715 0 -20.38(-1.17%)
Sep 19, 2012 1722 1751 1722 1735 0 -4.86(-0.28%)
Sep 18, 2012 1723 1751 1721 1740 0 +16.01(+0.93%)
Sep 17, 2012 1732 1780 1718 1724 0 -24.92(-1.42%)
Sep 14, 2012 1727 1763 1736 1749 0 +25.69(+1.49%)
Sep 13, 2012 1691 1733 1688 1723 0 +25.62(+1.51%)
Sep 12, 2012 1685 1707 1687 1698 0 +8.46(+0.50%)
Sep 11, 2012 1675 1701 1680 1689 0 +4.69(+0.28%)
Sep 10, 2012 1684 1706 1679 1684 0 -8.22(-0.49%)
Sep 07, 2012 1684 1708 1678 1693 0 +18.33(+1.09%)
Sep 06, 2012 1625 1683 1622 1674 0 +49.79(+3.06%)
Sep 05, 2012 1619 1639 1617 1625 0 -10.74(-0.66%)
Sep 04, 2012 1615 1641 1600 1635 0 +9.36(+0.58%)
Aug 31, 2012 1626 1626 1626 0 -5.94(-0.36%)
Aug 30, 2012 1622 1645 1620 1632 0 -23.37(-1.41%)
Aug 29, 2012 1650 1671 1648 1655 0 -18.35(-1.10%)
Aug 27, 2012 1678 1695 1666 1674 0 -23.21(-1.37%)
Aug 24, 2012 1675 1710 1679 1697 0 +6.93(+0.41%)
Aug 23, 2012 1676 1709 1676 1690 0 -10.40(-0.61%)
Aug 22, 2012 1680 1709 1683 1700 0 +5.92(+0.35%)
Aug 21, 2012 1681 1715 1684 1694 0 -0.82(-0.05%)
Aug 20, 2012 1694 1715 1683 1695 0 -23.57(-1.37%)
Aug 17, 2012 1691 1723 1697 1719 0 +30.71(+1.82%)
Aug 16, 2012 1640 1693 1647 1688 0 +47.25(+2.88%)
Aug 15, 2012 1627 1651 1630 1641 0 -1.45(-0.09%)
Aug 14, 2012 1637 1657 1637 1642 0 +6.06(+0.37%)
Aug 13, 2012 1130 1646 1625 1636 0 -7.88(-0.48%)
Aug 11, 2012 1617 1652 1624 1644 0 +0.00(+0.00%)
Aug 10, 2012 1617 1652 1624 1644 0 -1.21(-0.07%)
Aug 09, 2012 1635 1663 1635 1645 0 -10.45(-0.63%)
Aug 08, 2012 1635 1664 1638 1656 0 -23.35(-1.39%)
Aug 07, 2012 1630 1688 1637 1679 0 +61.80(+3.82%)
Aug 06, 2012 1606 1629 1610 1617 0 +10.55(+0.66%)
Aug 03, 2012 1580 1620 1587 1607 0 +44.58(+2.85%)
Aug 02, 2012 1549 1577 1542 1562 0 -25.88(-1.63%)
Aug 01, 2012 1596 1617 1584 1588 0 -3.78(-0.24%)
Jul 31, 2012 1585 1614 1584 1592 0 -19.30(-1.20%)
Jul 30, 2012 1615 1634 1594 1611 0 -51.00(-3.07%)
Jul 27, 2012 1628 1680 1620 1662 0 +41.23(+2.54%)
Jul 26, 2012 1614 1647 1604 1621 0 +22.42(+1.40%)
Jul 25, 2012 1602 1623 1587 1598 0 -16.07(-1.00%)
Jul 24, 2012 1627 1642 1601 1615 0 -25.22(-1.54%)
Jul 23, 2012 1613 1668 1612 1640 0 -24.84(-1.49%)
Jul 20, 2012 1647 1676 1644 1665 0 -12.67(-0.76%)
Jul 19, 2012 1622 1688 1621 1677 0 +63.93(+3.96%)
Jul 18, 2012 1571 1638 1579 1613 0 +30.21(+1.91%)
Jul 17, 2012 1576 1599 1571 1583 0 -11.68(-0.73%)
Jul 16, 2012 1594 1612 1583 1595 0 -14.88(-0.92%)
Jul 14, 2012 1562 1616 1573 1610 0 +0.00(+0.00%)
Jul 13, 2012 1562 1616 1573 1610 0 +43.42(+2.77%)
Jul 12, 2012 1552 1573 1538 1566 0 -5.77(-0.37%)
Jul 11, 2012 1583 1589 1566 1572 0 -10.18(-0.64%)
Jul 10, 2012 1595 1620 1576 1582 0 -11.55(-0.72%)
Jul 09, 2012 1583 1601 1581 1594 0 -17.49(-1.09%)
Jul 06, 2012 1606 1624 1598 1611 0 -21.53(-1.32%)
Jul 05, 2012 1604 1649 1612 1633 0 +1.71(+0.10%)
Jul 03, 2012 1631 1631 1631 0 -32.29(-1.94%)
Jul 02, 2012 1653 1675 1643 1663 0 -106.62(-6.02%)
Jun 30, 2012 1737 1773 1743 1770 0 -1.12(-0.06%)
Jun 29, 2012 1737 1773 1743 1771 0 +62.92(+3.68%)
Jun 28, 2012 1688 1715 1689 1708 0 -11.06(-0.64%)
Jun 27, 2012 1705 1730 1711 1719 0 +0.84(+0.05%)
Jun 26, 2012 1703 1730 1698 1718 0 -8.40(-0.49%)
Jun 25, 2012 1193 1748 1723 1727 0 -28.87(-1.64%)
Jun 22, 2012 1730 1761 1734 1756 0 +5.15(+0.29%)
Jun 21, 2012 1803 1807 1744 1751 0 -43.82(-2.44%)
Jun 20, 2012 1798 1817 1782 1794 0 -19.64(-1.08%)
Jun 19, 2012 1800 1829 1797 1814 0 +18.81(+1.05%)
Jun 18, 2012 1763 1803 1767 1795 0 +23.55(+1.33%)
Jun 15, 2012 1756 1783 1758 1772 0 +14.64(+0.83%)
Jun 14, 2012 1738 1775 1746 1757 0 +7.56(+0.43%)
Jun 13, 2012 1749 1779 1740 1749 0 -28.35(-1.59%)
Jun 12, 2012 1762 1781 1751 1778 0 +21.24(+1.21%)
Jun 11, 2012 1790 1806 1754 1757 0 -27.39(-1.54%)
Jun 08, 2012 1759 1789 1748 1784 0 +2.52(+0.14%)
Jun 07, 2012 1778 1812 1772 1781 0 +9.02(+0.51%)
Jun 06, 2012 1726 1776 1735 1772 0 +51.62(+3.00%)
Jun 05, 2012 1703 1724 1692 1721 0 +28.95(+1.71%)
Jun 04, 2012 1688 1713 1667 1692 0 -1.62(-0.10%)
Jun 02, 2012 1714 1734 1688 1693 0 +0.00(+0.00%)
Jun 01, 2012 1714 1734 1688 1693 0 -77.92(-4.40%)
May 31, 2012 1778 1788 1746 1771 0 -2.70(-0.15%)
May 30, 2012 1784 1797 1769 1774 0 -34.29(-1.90%)
May 29, 2012 1789 1829 1797 1808 0 +41.01(+2.32%)
May 25, 2012 1767 1767 1767 0 -22.62(-1.26%)
May 24, 2012 1763 1797 1750 1790 0 +20.29(+1.15%)
May 23, 2012 1726 1772 1725 1770 0 +15.29(+0.87%)
May 22, 2012 1734 1768 1739 1754 0 -2.74(-0.16%)
May 21, 2012 1719 1761 1715 1757 0 +46.21(+2.70%)
May 18, 2012 1690 1734 1690 1711 0 -18.32(-1.06%)
May 17, 2012 1764 1786 1727 1729 0 -45.90(-2.59%)
May 16, 2012 1776 1807 1772 1775 0 -29.88(-1.66%)
May 15, 2012 1793 1821 1796 1805 0 -11.67(-0.64%)
May 14, 2012 1810 1833 1804 1817 0 -19.66(-1.07%)
May 11, 2012 1802 1847 1809 1836 0 +18.69(+1.03%)
May 10, 2012 1815 1837 1809 1818 0 +14.84(+0.82%)
May 09, 2012 1774 1814 1778 1803 0 -7.03(-0.39%)
May 08, 2012 1812 1819 1783 1810 0 -25.37(-1.38%)
May 07, 2012 1812 1844 1820 1835 0 +3.08(+0.17%)
May 04, 2012 1833 1851 1825 1832 0 -22.34(-1.20%)
May 03, 2012 1856 1876 1845 1854 0 -14.26(-0.76%)
May 02, 2012 1836 1872 1844 1869 0 +4.31(+0.23%)
May 01, 2012 1849 1887 1852 1864 0 -3.04(-0.16%)
Apr 30, 2012 1871 1886 1856 1867 0 -22.27(-1.18%)
Apr 27, 2012 1875 1898 1867 1890 0 -12.94(-0.68%)
Apr 26, 2012 1875 1909 1882 1903 0 +15.27(+0.81%)
Apr 25, 2012 1872 1903 1874 1887 0 +24.17(+1.30%)
Apr 24, 2012 1832 1875 1836 1863 0 +32.26(+1.76%)
Apr 23, 2012 1815 1838 1807 1831 0 -28.50(-1.53%)
Apr 20, 2012 1844 1871 1848 1859 0 +1.42(+0.08%)
Apr 19, 2012 1847 1882 1837 1858 0 +3.86(+0.21%)
Apr 18, 2012 1837 1866 1840 1854 0 -2.88(-0.16%)
Apr 17, 2012 1832 1869 1841 1857 0 +40.24(+2.21%)
Apr 16, 2012 1805 1834 1800 1817 0 +1.07(+0.06%)
Apr 13, 2012 1810 1831 1810 1816 0 -26.35(-1.43%)
Apr 12, 2012 1789 1850 1801 1842 0 +42.08(+2.34%)
Apr 11, 2012 1772 1804 1780 1800 0 +42.77(+2.43%)
Apr 10, 2012 1785 1806 1753 1757 0 -46.84(-2.60%)
Apr 09, 2012 1788 1810 1787 1804 0 -22.11(-1.21%)
Apr 05, 2012 1812 1840 1817 1826 0 -17.89(-0.97%)
Apr 04, 2012 1825 1847 1821 1844 0 -29.42(-1.57%)
Apr 03, 2012 1870 1891 1862 1874 0 -14.28(-0.76%)
Apr 02, 2012 1857 1900 1860 1888 0 +22.15(+1.19%)
Mar 30, 2012 1862 1881 1860 1866 0 -2.15(-0.12%)
Mar 29, 2012 1851 1877 1849 1868 0 -12.75(-0.68%)
Mar 28, 2012 1879 1897 1860 1881 0 -4.03(-0.21%)
Mar 27, 2012 1873 1898 1880 1885 0 +7.33(+0.39%)
Mar 26, 2012 1855 1882 1856 1877 0 +33.35(+1.81%)
Mar 23, 2012 1829 1855 1821 1844 0 -7.28(-0.39%)
Mar 22, 2012 1850 1874 1838 1851 0 -35.90(-1.90%)
Mar 21, 2012 1877 1897 1872 1887 0 -7.20(-0.38%)
Mar 20, 2012 1888 1910 1881 1894 0 -22.61(-1.18%)
Mar 19, 2012 1904 1933 1906 1917 0 -1.04(-0.05%)
Mar 16, 2012 1924 1946 1915 1918 0 -12.36(-0.64%)
Mar 15, 2012 1913 1938 1913 1930 0 -1.36(-0.07%)
Mar 14, 2012 1909 1940 1912 1932 0 +20.01(+1.05%)
Mar 13, 2012 1878 1913 1885 1912 0 +27.08(+1.44%)
Mar 12, 2012 1885 1895 1875 1885 0 -11.63(-0.61%)
Mar 09, 2012 1879 1913 1882 1896 0 +20.63(+1.10%)
Mar 08, 2012 1842 1883 1850 1876 0 +37.80(+2.06%)
Mar 07, 2012 1804 1844 1811 1838 0 +32.46(+1.80%)
Mar 06, 2012 1809 1831 1801 1805 0 -45.23(-2.44%)
Mar 05, 2012 1839 1860 1840 1851 0 -4.78(-0.26%)
Mar 02, 2012 1857 1876 1846 1855 0 -10.41(-0.56%)
Mar 01, 2012 1847 1879 1854 1866 0 -7.14(-0.38%)
Feb 29, 2012 1874 1902 1867 1873 0 -4.93(-0.26%)
Feb 28, 2012 1856 1890 1856 1878 0 +9.77(+0.52%)
Feb 27, 2012 1838 1878 1833 1868 0 +11.63(+0.63%)
Feb 24, 2012 1857 1875 1846 1856 0 -8.77(-0.47%)
Feb 23, 2012 1849 1880 1844 1865 0 +18.22(+0.99%)
Feb 22, 2012 1841 1866 1838 1847 0 -10.69(-0.58%)
Feb 21, 2012 1843 1876 1839 1858 0 +0.42(+0.02%)
Feb 17, 2012 1857 1857 1857 0 +18.28(+0.99%)
Feb 16, 2012 1797 1846 1808 1839 0 +36.99(+2.05%)
Feb 15, 2012 1823 1838 1796 1802 0 -9.78(-0.54%)
Feb 14, 2012 1802 1824 1800 1812 0 -11.57(-0.63%)
Feb 13, 2012 1797 1830 1801 1823 0 +30.73(+1.71%)
Feb 10, 2012 1772 1802 1777 1793 0 -8.73(-0.48%)
Feb 09, 2012 1793 1816 1787 1801 0 -4.25(-0.24%)
Feb 08, 2012 1799 1821 1794 1806 0 -11.35(-0.62%)
Feb 07, 2012 1802 1832 1805 1817 0 -5.03(-0.28%)
Feb 06, 2012 1800 1830 1808 1822 0 +5.60(+0.31%)
Feb 03, 2012 1787 1832 1788 1816 0 +34.63(+1.94%)
Feb 02, 2012 1777 1797 1766 1782 0 +3.78(+0.21%)
Feb 01, 2012 1746 1788 1757 1778 0 +22.44(+1.28%)
Jan 31, 2012 1766 1771 1742 1755 0 +1.31(+0.07%)
Jan 30, 2012 1744 1760 1730 1754 0 -0.80(-0.05%)
Jan 27, 2012 1741 1759 1737 1755 0 +0.36(+0.02%)
Jan 26, 2012 1747 1765 1743 1755 0 +4.27(+0.24%)
Jan 25, 2012 1724 1754 1713 1750 0 +26.92(+1.56%)
Jan 24, 2012 1700 1729 1704 1723 0 -7.03(-0.41%)
Jan 23, 2012 1718 1746 1721 1730 0 +0.85(+0.05%)
Jan 20, 2012 1714 1742 1715 1730 0 +3.51(+0.20%)
Jan 19, 2012 1708 1734 1714 1726 0 +13.53(+0.79%)
Jan 18, 2012 1678 1716 1678 1713 0 +47.32(+2.84%)
Jan 17, 2012 1672 1696 1658 1665 0 +14.10(+0.85%)
Jan 13, 2012 1651 1651 1651 0 -1.55(-0.09%)
Jan 12, 2012 1630 1657 1628 1653 0 +12.76(+0.78%)
Jan 11, 2012 1617 1648 1621 1640 0 +6.27(+0.38%)
Jan 10, 2012 1621 1642 1622 1634 0 +9.96(+0.61%)
Jan 09, 2012 1604 1629 1611 1624 0 +8.03(+0.50%)
Jan 06, 2012 1609 1627 1602 1616 0 -16.47(-1.01%)
Jan 05, 2012 1595 1635 1593 1632 0 +5.27(+0.32%)
Jan 04, 2012 1602 1632 1608 1627 0 +35.21(+2.21%)
Dec 30, 2011 1603 1607 1587 1592 0 -4.25(-0.27%)
Dec 29, 2011 1575 1601 1571 1596 0 +23.35(+1.48%)
Dec 28, 2011 1600 1605 1569 1573 0 -28.31(-1.77%)
Dec 27, 2011 1593 1615 1586 1601 0 +6.65(+0.42%)
Dec 23, 2011 1594 1594 1594 0 +1.29(+0.08%)
Dec 21, 2011 1580 1600 1560 1593 0 +6.98(+0.44%)
Dec 20, 2011 1559 1595 1553 1586 0 +62.61(+4.11%)
Dec 19, 2011 1554 1567 1518 1523 0 -23.92(-1.55%)
Dec 16, 2011 1547 1568 1531 1547 0 +16.74(+1.09%)
Dec 15, 2011 1540 1549 1522 1530 0 -6.82(-0.44%)
Dec 14, 2011 1559 1565 1530 1537 0 -33.20(-2.11%)
Dec 13, 2011 1606 1614 1563 1571 0 -26.60(-1.67%)
Dec 12, 2011 1602 1607 1572 1597 0 -25.84(-1.59%)
Dec 09, 2011 1594 1628 1587 1623 0 +39.58(+2.50%)
Dec 08, 2011 1612 1624 1577 1583 0 -41.43(-2.55%)
Dec 07, 2011 1612 1636 1597 1625 0 -2.19(-0.13%)
Dec 06, 2011 1623 1643 1610 1627 0 -15.75(-0.96%)
Dec 05, 2011 1629 1655 1630 1643 0 +24.19(+1.49%)
Dec 02, 2011 1633 1647 1613 1619 0 -2.00(-0.12%)
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.