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 (%)
Dec 31, 2008 1226 1253 1206 1235 0 +11.86(+0.97%)
Dec 30, 2008 1188 1226 1183 1223 0 +33.76(+2.84%)
Dec 29, 2008 1208 1211 1167 1189 0 -5.82(-0.49%)
Dec 26, 2008 1188 1201 1169 1195 0 +11.23(+0.95%)
Dec 25, 2008 1183 1191 1159 1184 0 +0.00(+0.00%)
Dec 24, 2008 1183 1191 1159 1184 0 +5.28(+0.45%)
Dec 23, 2008 1210 1224 1167 1178 0 -27.33(-2.27%)
Dec 22, 2008 1242 1243 1179 1206 0 -34.53(-2.78%)
Dec 19, 2008 1225 1263 1211 1240 0 +32.43(+2.69%)
Dec 18, 2008 1231 1252 1193 1208 0 -36.37(-2.92%)
Dec 17, 2008 1201 1256 1190 1244 0 +17.60(+1.44%)
Dec 16, 2008 1166 1236 1147 1226 0 +65.11(+5.61%)
Dec 15, 2008 1201 1206 1146 1161 0 -36.27(-3.03%)
Dec 12, 2008 1142 1209 1129 1198 0 +38.35(+3.31%)
Dec 11, 2008 1191 1215 1147 1159 0 -33.21(-2.79%)
Dec 10, 2008 1189 1224 1163 1192 0 +22.51(+1.92%)
Dec 09, 2008 1161 1207 1139 1170 0 +0.74(+0.06%)
Dec 08, 2008 1132 1193 1114 1169 0 +47.69(+4.25%)
Dec 05, 2008 1072 1128 1042 1122 0 +35.28(+3.25%)
Dec 04, 2008 1091 1137 1067 1086 0 -33.17(-2.96%)
Dec 03, 2008 1081 1129 1053 1119 0 +25.77(+2.36%)
Dec 02, 2008 1069 1106 1053 1094 0 +45.01(+4.29%)
Dec 01, 2008 1112 1120 1046 1049 0 -91.21(-8.00%)
Nov 28, 2008 1109 1147 1095 1140 0 +39.06(+3.55%)
Nov 27, 2008 1031 1106 1024 1101 0 +0.00(+0.00%)
Nov 26, 2008 1031 1106 1024 1101 0 +44.90(+4.25%)
Nov 25, 2008 1062 1075 1024 1056 0 +7.99(+0.76%)
Nov 24, 2008 1002 1073 987.40 1048 0 +65.47(+6.66%)
Nov 21, 2008 942.70 993.27 911.55 982.40 0 +60.67(+6.58%)
Nov 20, 2008 973.65 1005 917.31 921.73 0 -68.28(-6.90%)
Nov 19, 2008 1045 1058 987.01 990.01 0 -67.94(-6.42%)
Nov 18, 2008 1040 1072 1023 1058 0 +11.60(+1.11%)
Nov 17, 2008 1047 1075 1026 1046 0 -7.00(-0.66%)
Nov 14, 2008 1090 1105 1037 1053 0 -57.02(-5.14%)
Nov 13, 2008 1046 1113 992.71 1110 0 +69.92(+6.72%)
Nov 12, 2008 1081 1084 1038 1040 0 -61.07(-5.54%)
Nov 11, 2008 1117 1136 1082 1102 0 -40.32(-3.53%)
Nov 10, 2008 1181 1196 1127 1142 0 -12.13(-1.05%)
Nov 07, 2008 1158 1181 1133 1154 0 +16.59(+1.46%)
Nov 06, 2008 1183 1201 1130 1137 0 -71.65(-5.93%)
Nov 05, 2008 1255 1276 1201 1209 0 -32.42(-2.61%)
Nov 04, 2008 1226 1259 1205 1241 0 +48.79(+4.09%)
Nov 03, 2008 1171 1212 1155 1193 0 +25.83(+2.21%)
Oct 31, 2008 1130 1198 1115 1167 0 +30.85(+2.72%)
Oct 30, 2008 1126 1157 1099 1136 0 +39.54(+3.61%)
Oct 29, 2008 1082 1142 1060 1096 0 +29.06(+2.72%)
Oct 28, 2008 1018 1080 965.85 1067 0 +77.20(+7.80%)
Oct 27, 2008 1010 1056 968.38 990.18 0 -44.10(-4.26%)
Oct 24, 2008 1033 1072 1001 1034 0 -56.02(-5.14%)
Oct 23, 2008 1124 1161 1051 1090 0 -46.97(-4.13%)
Oct 22, 2008 1186 1208 1096 1137 0 -82.16(-6.74%)
Oct 21, 2008 1248 1259 1206 1219 0 -37.11(-2.95%)
Oct 20, 2008 1208 1267 1199 1257 0 +51.53(+4.28%)
Oct 17, 2008 1217 1256 1161 1205 0 -30.71(-2.49%)
Oct 16, 2008 1209 1268 1142 1236 0 +29.14(+2.42%)
Oct 15, 2008 1276 1310 1199 1207 0 -91.29(-7.03%)
Oct 14, 2008 1384 1428 1274 1298 0 -26.30(-1.99%)
Oct 13, 2008 1246 1343 1227 1324 0 +100.06(+8.17%)
Oct 10, 2008 1167 1260 1121 1224 0 +16.69(+1.38%)
Oct 09, 2008 1279 1319 1200 1207 0 -59.86(-4.72%)
Oct 08, 2008 1235 1316 1213 1267 0 +2.29(+0.18%)
Oct 07, 2008 1321 1362 1263 1265 0 -45.13(-3.44%)
Oct 06, 2008 1331 1358 1245 1310 0 -50.49(-3.71%)
Oct 03, 2008 1416 1454 1355 1361 0 -41.54(-2.96%)
Oct 02, 2008 1474 1482 1394 1402 0 -67.30(-4.58%)
Oct 01, 2008 1475 1501 1440 1469 0 -14.72(-0.99%)
Sep 30, 2008 1458 1509 1428 1484 0 +35.92(+2.48%)
Sep 29, 2008 1510 1559 1408 1448 0 -90.23(-5.86%)
Sep 26, 2008 1530 1564 1502 1538 0 -32.10(-2.04%)
Sep 25, 2008 1540 1589 1530 1571 0 +25.61(+1.66%)
Sep 24, 2008 1584 1594 1532 1545 0 -30.61(-1.94%)
Sep 23, 2008 1599 1626 1564 1576 0 -30.23(-1.88%)
Sep 22, 2008 1630 1667 1585 1606 0 -34.46(-2.10%)
Sep 19, 2008 1658 1707 1578 1640 0 +61.67(+3.91%)
Sep 18, 2008 1556 1613 1497 1579 0 +53.38(+3.50%)
Sep 17, 2008 1557 1576 1513 1525 0 -61.96(-3.90%)
Sep 16, 2008 1542 1592 1498 1587 0 +15.92(+1.01%)
Sep 15, 2008 1575 1627 1551 1571 0 -49.54(-3.06%)
Sep 12, 2008 1597 1634 1580 1621 0 +20.51(+1.28%)
Sep 11, 2008 1574 1609 1550 1600 0 +4.80(+0.30%)
Sep 10, 2008 1599 1622 1572 1595 0 +0.68(+0.04%)
Sep 09, 2008 1625 1650 1585 1595 0 -51.78(-3.14%)
Sep 08, 2008 1669 1684 1619 1647 0 +53.30(+3.35%)
Sep 05, 2008 1578 1605 1557 1593 0 -5.89(-0.37%)
Sep 04, 2008 1636 1646 1590 1599 0 -60.80(-3.66%)
Sep 03, 2008 1654 1680 1632 1660 0 -6.76(-0.41%)
Sep 02, 2008 1691 1722 1654 1667 0 -4.28(-0.26%)
Sep 01, 2008 1678 1701 1657 1671 0 +0.00(+0.00%)
Aug 29, 2008 1678 1701 1657 1671 0 -15.91(-0.94%)
Aug 28, 2008 1664 1699 1655 1687 0 +17.70(+1.06%)
Aug 27, 2008 1658 1692 1640 1669 0 -2.85(-0.17%)
Aug 26, 2008 1672 1689 1650 1672 0 -3.33(-0.20%)
Aug 25, 2008 1693 1706 1656 1675 0 -31.96(-1.87%)
Aug 22, 2008 1693 1717 1679 1707 0 +26.14(+1.55%)
Aug 21, 2008 1677 1705 1656 1681 0 -7.64(-0.45%)
Aug 20, 2008 1694 1709 1667 1689 0 +17.88(+1.07%)
Aug 19, 2008 1685 1698 1654 1671 0 -31.32(-1.84%)
Aug 18, 2008 1729 1744 1693 1702 0 -9.79(-0.57%)
Aug 15, 2008 1709 1732 1696 1712 0 +11.86(+0.70%)
Aug 14, 2008 1678 1713 1665 1700 0 +12.66(+0.75%)
Aug 13, 2008 1706 1720 1663 1688 0 -24.04(-1.40%)
Aug 12, 2008 1740 1749 1697 1712 0 -31.17(-1.79%)
Aug 11, 2008 1734 1775 1711 1743 0 -2.51(-0.14%)
Aug 08, 2008 1706 1762 1684 1745 0 +31.31(+1.83%)
Aug 07, 2008 1717 1738 1695 1714 0 -18.88(-1.09%)
Aug 06, 2008 1720 1755 1689 1733 0 +27.77(+1.63%)
Aug 05, 2008 1645 1722 1631 1705 0 +67.84(+4.14%)
Aug 04, 2008 1651 1661 1622 1637 0 -32.58(-1.95%)
Aug 01, 2008 1676 1696 1636 1670 0 -34.87(-2.05%)
Jul 31, 2008 1777 1797 1692 1705 0 -44.82(-2.56%)
Jul 30, 2008 1733 1766 1718 1750 0 +24.63(+1.43%)
Jul 29, 2008 1723 1740 1700 1725 0 +27.43(+1.62%)
Jul 28, 2008 1701 1724 1682 1697 0 -20.69(-1.20%)
Jul 25, 2008 1755 1782 1708 1718 0 -19.42(-1.12%)
Jul 24, 2008 1752 1790 1708 1738 0 +3.50(+0.20%)
Jul 23, 2008 1747 1779 1707 1734 0 +51.41(+3.06%)
Jul 22, 2008 1644 1694 1628 1683 0 +39.06(+2.38%)
Jul 21, 2008 1644 1665 1615 1644 0 +10.74(+0.66%)
Jul 18, 2008 1653 1665 1606 1633 0 -18.11(-1.10%)
Jul 17, 2008 1630 1663 1604 1651 0 +39.93(+2.48%)
Jul 16, 2008 1590 1616 1557 1611 0 +30.51(+1.93%)
Jul 15, 2008 1581 1602 1555 1581 0 -10.20(-0.64%)
Jul 14, 2008 1616 1627 1575 1591 0 +6.12(+0.39%)
Jul 11, 2008 1585 1601 1559 1585 0 -11.09(-0.69%)
Jul 10, 2008 1595 1611 1572 1596 0 +3.52(+0.22%)
Jul 09, 2008 1624 1644 1585 1592 0 -38.82(-2.38%)
Jul 08, 2008 1613 1649 1578 1631 0 +5.14(+0.32%)
Jul 07, 2008 1639 1660 1608 1626 0 -24.41(-1.48%)
Jul 04, 2008 1630 1679 1608 1650 0 +0.00(+0.00%)
Jul 03, 2008 1630 1679 1608 1650 0 -11.10(-0.67%)
Jul 02, 2008 1696 1717 1657 1661 0 -52.36(-3.06%)
Jul 01, 2008 1720 1731 1690 1714 0 -43.42(-2.47%)
Jun 30, 2008 1765 1782 1742 1757 0 +15.05(+0.86%)
Jun 27, 2008 1751 1772 1730 1742 0 +6.48(+0.37%)
Jun 26, 2008 1771 1780 1724 1736 0 -37.51(-2.12%)
Jun 25, 2008 1765 1798 1750 1773 0 +22.98(+1.31%)
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.