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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,249.51 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 14, 2024 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, 2017 3158 3209 3148 3199 0 +57.40(+1.83%)
Nov 29, 2017 3145 3166 3113 3141 0 -3.04(-0.10%)
Nov 28, 2017 3098 3151 3086 3144 0 +56.55(+1.83%)
Nov 27, 2017 3080 3105 3069 3088 0 +6.97(+0.23%)
Nov 24, 2017 3085 3104 3059 3081 0 -1.29(-0.04%)
Nov 23, 2017 3071 3096 3056 3082 0 +0.04(+0.00%)
Nov 22, 2017 3071 3096 3055 3082 0 +9.00(+0.29%)
Nov 21, 2017 3062 3085 3049 3073 0 +25.83(+0.85%)
Nov 20, 2017 3035 3064 3021 3047 0 +29.41(+0.97%)
Nov 17, 2017 3015 3040 2992 3018 0 -15.33(-0.51%)
Nov 16, 2017 3003 3048 2994 3033 0 +36.29(+1.21%)
Nov 15, 2017 3011 3028 2976 2997 0 -34.35(-1.13%)
Nov 14, 2017 3010 3042 3000 3031 0 +10.84(+0.36%)
Nov 13, 2017 3000 3034 2988 3020 0 +2.14(+0.07%)
Nov 10, 2017 3001 3030 2989 3018 0 +1.75(+0.06%)
Nov 09, 2017 3032 3043 2986 3016 0 -41.17(-1.35%)
Nov 08, 2017 3056 3073 3039 3058 0 -22.80(-0.74%)
Nov 07, 2017 3089 3103 3057 3080 0 -13.28(-0.43%)
Nov 06, 2017 3079 3109 3057 3094 0 -1.07(-0.03%)
Nov 03, 2017 3085 3109 3068 3095 0 +12.24(+0.40%)
Nov 02, 2017 3076 3105 3043 3083 0 +12.78(+0.42%)
Nov 01, 2017 3112 3128 3053 3070 0 -27.33(-0.88%)
Oct 31, 2017 3100 3117 3073 3097 0 -6.08(-0.20%)
Oct 30, 2017 3115 3130 3091 3103 0 -22.13(-0.71%)
Oct 27, 2017 3115 3139 3093 3125 0 +7.99(+0.26%)
Oct 26, 2017 3112 3138 3086 3117 0 +11.46(+0.37%)
Oct 25, 2017 3117 3127 3076 3106 0 -24.94(-0.80%)
Oct 24, 2017 3115 3152 3098 3131 0 +38.67(+1.25%)
Oct 23, 2017 3065 3124 3043 3092 0 +1.27(+0.04%)
Oct 20, 2017 3068 3097 3058 3091 0 +38.89(+1.27%)
Oct 19, 2017 3041 3060 3027 3052 0 -12.53(-0.41%)
Oct 18, 2017 3060 3079 3045 3065 0 +7.67(+0.25%)
Oct 17, 2017 3056 3072 3040 3057 0 -7.29(-0.24%)
Oct 16, 2017 3058 3074 3046 3064 0 +15.30(+0.50%)
Oct 13, 2017 3056 3074 3038 3049 0 +9.54(+0.31%)
Oct 12, 2017 3020 3049 3013 3039 0 -0.55(-0.02%)
Oct 11, 2017 3045 3053 3024 3040 0 -3.91(-0.13%)
Oct 10, 2017 3057 3063 3031 3044 0 +0.64(+0.02%)
Oct 09, 2017 3056 3062 3035 3043 0 -5.99(-0.20%)
Oct 06, 2017 3037 3057 3030 3049 0 +4.52(+0.15%)
Oct 05, 2017 3043 3066 3020 3045 0 +5.14(+0.17%)
Oct 04, 2017 3024 3051 3016 3039 0 +14.98(+0.50%)
Oct 03, 2017 3020 3036 3004 3024 0 +7.14(+0.24%)
Oct 02, 2017 2994 3025 2983 3017 0 +25.45(+0.85%)
Sep 29, 2017 2981 3004 2972 2992 0 +2.11(+0.07%)
Sep 28, 2017 2984 3001 2970 2990 0 -2.51(-0.08%)
Sep 27, 2017 2984 3007 2961 2992 0 +14.71(+0.49%)
Sep 26, 2017 2984 2996 2968 2978 0 -1.10(-0.04%)
Sep 25, 2017 2980 2991 2957 2979 0 -1.95(-0.07%)
Sep 22, 2017 2967 2991 2961 2981 0 +11.58(+0.39%)
Sep 21, 2017 2974 2985 2959 2969 0 -6.58(-0.22%)
Sep 20, 2017 2975 2990 2958 2976 0 +9.96(+0.34%)
Sep 19, 2017 2957 2974 2946 2966 0 +12.35(+0.42%)
Sep 18, 2017 2936 2964 2927 2953 0 +26.05(+0.89%)
Sep 15, 2017 2915 2938 2901 2927 0 +5.35(+0.18%)
Sep 14, 2017 2903 2936 2889 2922 0 +16.09(+0.55%)
Sep 13, 2017 2892 2915 2882 2906 0 +11.69(+0.40%)
Sep 12, 2017 2880 2908 2867 2894 0 +20.24(+0.70%)
Sep 11, 2017 2858 2884 2846 2874 0 +32.36(+1.14%)
Sep 08, 2017 2815 2860 2803 2842 0 +12.70(+0.45%)
Sep 07, 2017 2821 2843 2797 2829 0 +17.04(+0.61%)
Sep 06, 2017 2798 2830 2783 2812 0 +21.15(+0.76%)
Sep 05, 2017 2804 2821 2776 2791 0 -20.62(-0.73%)
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.