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, 2013 2641 2641 2641 0 +9.67(+0.37%)
Dec 30, 2013 2628 2642 2620 2632 0 +3.63(+0.14%)
Dec 27, 2013 2643 2647 2623 2628 0 -12.02(-0.46%)
Dec 26, 2013 2645 2655 2630 2640 0 +3.92(+0.15%)
Dec 24, 2013 2636 2636 2636 0 +18.74(+0.72%)
Dec 23, 2013 2610 2624 2593 2617 0 +20.25(+0.78%)
Dec 20, 2013 2582 2618 2578 2597 0 +16.33(+0.63%)
Dec 19, 2013 2598 2609 2573 2581 0 -25.10(-0.96%)
Dec 18, 2013 2570 2613 2545 2606 0 +43.68(+1.70%)
Dec 17, 2013 2564 2577 2541 2562 0 -1.36(-0.05%)
Dec 16, 2013 2539 2580 2533 2564 0 +26.29(+1.04%)
Dec 13, 2013 2534 2549 2516 2537 0 +9.48(+0.38%)
Dec 12, 2013 2527 2542 2514 2528 0 -1.58(-0.06%)
Dec 11, 2013 2571 2579 2521 2529 0 -44.38(-1.72%)
Dec 10, 2013 2575 2603 2562 2574 0 -7.96(-0.31%)
Dec 09, 2013 2577 2601 2569 2582 0 +5.13(+0.20%)
Dec 06, 2013 2560 2597 2556 2577 0 +30.82(+1.21%)
Dec 05, 2013 2548 2567 2524 2546 0 -12.34(-0.48%)
Dec 04, 2013 2555 2584 2535 2558 0 -10.01(-0.39%)
Dec 03, 2013 2571 2591 2550 2568 0 -10.92(-0.42%)
Dec 02, 2013 2589 2610 2563 2579 0 -15.27(-0.59%)
Nov 29, 2013 2600 2616 2580 2594 0 -1.44(-0.06%)
Nov 27, 2013 2596 2596 2596 0 +5.36(+0.21%)
Nov 26, 2013 2582 2601 2568 2590 0 +8.49(+0.33%)
Nov 25, 2013 2604 2612 2574 2582 0 -12.39(-0.48%)
Nov 22, 2013 2584 2602 2568 2594 0 +7.52(+0.29%)
Nov 21, 2013 2563 2595 2557 2587 0 +29.44(+1.15%)
Nov 20, 2013 2564 2578 2540 2557 0 -1.79(-0.07%)
Nov 19, 2013 2570 2587 2549 2559 0 -10.53(-0.41%)
Nov 18, 2013 2594 2604 2562 2570 0 -18.00(-0.70%)
Nov 15, 2013 2587 2601 2570 2588 0 +3.59(+0.14%)
Nov 14, 2013 2573 2594 2561 2584 0 +47.58(+1.88%)
Nov 12, 2013 2544 2552 2528 2536 0 -10.30(-0.40%)
Nov 11, 2013 2544 2560 2534 2547 0 +4.97(+0.20%)
Nov 08, 2013 2495 2546 2490 2542 0 +45.12(+1.81%)
Nov 07, 2013 2542 2553 2490 2497 0 -43.68(-1.72%)
Nov 06, 2013 2551 2562 2527 2540 0 +3.63(+0.14%)
Nov 05, 2013 2529 2553 2511 2537 0 -8.46(-0.33%)
Nov 04, 2013 2556 2595 2525 2545 0 +17.62(+0.70%)
Nov 01, 2013 2527 2553 2502 2528 0 +11.10(+0.44%)
Oct 31, 2013 2475 2542 2455 2516 0 +47.53(+1.93%)
Oct 30, 2013 2491 2505 2462 2469 0 -16.58(-0.67%)
Oct 29, 2013 2478 2497 2456 2486 0 +10.70(+0.43%)
Oct 28, 2013 2488 2497 2455 2475 0 -14.00(-0.56%)
Oct 25, 2013 2477 2508 2463 2489 0 +17.34(+0.70%)
Oct 24, 2013 2478 2496 2457 2472 0 -4.18(-0.17%)
Oct 23, 2013 2483 2493 2460 2476 0 -16.38(-0.66%)
Oct 22, 2013 2494 2506 2476 2492 0 +11.35(+0.46%)
Oct 21, 2013 2481 2487 2464 2481 0 +5.25(+0.21%)
Oct 18, 2013 2447 2479 2436 2475 0 +36.69(+1.50%)
Oct 17, 2013 2419 2443 2402 2439 0 +29.32(+1.22%)
Oct 16, 2013 2409 2416 2387 2409 0 +10.31(+0.43%)
Oct 15, 2013 2426 2432 2380 2399 0 -32.61(-1.34%)
Oct 14, 2013 2409 2438 2402 2432 0 +9.94(+0.41%)
Oct 11, 2013 2389 2429 2375 2422 0 +23.43(+0.98%)
Oct 10, 2013 2353 2401 2346 2398 0 +71.40(+3.07%)
Oct 09, 2013 2332 2351 2304 2327 0 +3.36(+0.14%)
Oct 08, 2013 2355 2371 2321 2324 0 -34.93(-1.48%)
Oct 07, 2013 2378 2389 2352 2359 0 -42.31(-1.76%)
Oct 04, 2013 2388 2413 2382 2401 0 +11.67(+0.49%)
Oct 03, 2013 2406 2413 2365 2389 0 -25.40(-1.05%)
Oct 02, 2013 2416 2425 2387 2415 0 -15.72(-0.65%)
Oct 01, 2013 2391 2436 2383 2430 0 +40.65(+1.70%)
Sep 27, 2013 2377 2406 2369 2390 0 -17.09(-0.71%)
Sep 26, 2013 2390 2409 2382 2407 0 +18.90(+0.79%)
Sep 25, 2013 2404 2418 2385 2388 0 -17.57(-0.73%)
Sep 24, 2013 2386 2422 2383 2405 0 +15.82(+0.66%)
Sep 23, 2013 2400 2412 2375 2390 0 -18.77(-0.78%)
Sep 20, 2013 2433 2442 2402 2408 0 -19.76(-0.81%)
Sep 19, 2013 2424 2447 2411 2428 0 +7.16(+0.30%)
Sep 18, 2013 2402 2430 2381 2421 0 +16.27(+0.68%)
Sep 17, 2013 2395 2413 2381 2405 0 +11.39(+0.48%)
Sep 16, 2013 2404 2414 2383 2393 0 +4.20(+0.18%)
Sep 13, 2013 2382 2395 2356 2389 0 +16.04(+0.68%)
Sep 12, 2013 2380 2394 2363 2373 0 -9.50(-0.40%)
Sep 11, 2013 2378 2398 2361 2383 0 +4.10(+0.17%)
Sep 10, 2013 2353 2390 2343 2378 0 +39.17(+1.67%)
Sep 09, 2013 2317 2349 2309 2339 0 +31.55(+1.37%)
Sep 06, 2013 2305 2329 2267 2308 0 +14.14(+0.62%)
Sep 05, 2013 2284 2309 2274 2294 0 +9.13(+0.40%)
Sep 04, 2013 2270 2296 2258 2284 0 +12.56(+0.55%)
Sep 03, 2013 2294 2311 2260 2272 0 +9.82(+0.43%)
Aug 30, 2013 2262 2262 2262 0 -20.11(-0.88%)
Aug 29, 2013 2249 2297 2248 2282 0 +27.43(+1.22%)
Aug 28, 2013 2255 2270 2243 2255 0 -0.05(-0.00%)
Aug 27, 2013 2264 2275 2243 2255 0 -36.18(-1.58%)
Aug 26, 2013 2293 2311 2279 2291 0 +0.78(+0.03%)
Aug 23, 2013 2288 2306 2262 2290 0 +6.62(+0.29%)
Aug 22, 2013 2247 2298 2239 2284 0 +52.05(+2.33%)
Aug 21, 2013 2231 2253 2216 2232 0 -10.43(-0.47%)
Aug 20, 2013 2233 2261 2221 2242 0 +12.52(+0.56%)
Aug 19, 2013 2257 2267 2222 2229 0 -32.33(-1.43%)
Aug 16, 2013 2236 2277 2228 2262 0 +22.52(+1.01%)
Aug 15, 2013 2243 2256 2216 2239 0 -29.40(-1.30%)
Aug 14, 2013 2280 2285 2261 2269 0 -10.66(-0.47%)
Aug 13, 2013 2279 2300 2264 2279 0 +2.29(+0.10%)
Aug 12, 2013 2239 2289 2238 2277 0 +25.78(+1.15%)
Aug 09, 2013 2233 2260 2223 2251 0 +11.34(+0.51%)
Aug 08, 2013 2225 2244 2217 2240 0 +22.90(+1.03%)
Aug 07, 2013 2221 2227 2204 2217 0 -7.95(-0.36%)
Aug 06, 2013 2241 2252 2214 2225 0 -22.25(-0.99%)
Aug 05, 2013 2240 2257 2217 2247 0 +0.16(+0.01%)
Aug 02, 2013 2231 2251 2217 2247 0 +5.18(+0.23%)
Aug 01, 2013 2230 2255 2218 2242 0 +30.38(+1.37%)
Jul 31, 2013 2212 2236 2203 2212 0 +5.88(+0.27%)
Jul 30, 2013 2196 2222 2176 2206 0 +23.27(+1.07%)
Jul 29, 2013 2201 2231 2153 2182 0 -32.40(-1.46%)
Jul 26, 2013 2200 2231 2186 2215 0 +4.79(+0.22%)
Jul 25, 2013 2196 2222 2184 2210 0 +1.59(+0.07%)
Jul 24, 2013 2227 2237 2201 2208 0 -13.99(-0.63%)
Jul 23, 2013 2241 2251 2215 2222 0 -15.97(-0.71%)
Jul 22, 2013 2235 2259 2215 2238 0 +11.05(+0.50%)
Jul 19, 2013 2213 2232 2198 2227 0 +12.43(+0.56%)
Jul 18, 2013 2206 2240 2197 2215 0 +12.24(+0.56%)
Jul 17, 2013 2222 2228 2192 2203 0 -8.31(-0.38%)
Jul 16, 2013 2239 2251 2207 2211 0 -26.31(-1.18%)
Jul 15, 2013 2236 2259 2219 2237 0 +3.83(+0.17%)
Jul 12, 2013 2224 2247 2212 2233 0 +9.06(+0.41%)
Jul 11, 2013 2208 2233 2199 2224 0 +44.49(+2.04%)
Jul 10, 2013 2182 2193 2161 2180 0 -4.52(-0.21%)
Jul 09, 2013 2173 2190 2152 2184 0 +28.83(+1.34%)
Jul 08, 2013 2165 2174 2149 2156 0 -1.42(-0.07%)
Jul 05, 2013 2136 2162 2122 2157 0 +40.37(+1.91%)
Jul 03, 2013 2117 2117 2117 0 -4.90(-0.23%)
Jul 02, 2013 2131 2151 2108 2122 0 -14.37(-0.67%)
Jul 01, 2013 2096 2144 2092 2136 0 +51.41(+2.47%)
Jun 28, 2013 2080 2102 2070 2084 0 +32.72(+1.59%)
Jun 26, 2013 2054 2065 2035 2052 0 +13.26(+0.65%)
Jun 25, 2013 2026 2051 2017 2038 0 +31.48(+1.57%)
Jun 24, 2013 2016 2028 1994 2007 0 -39.94(-1.95%)
Jun 21, 2013 2068 2084 2027 2047 0 -8.12(-0.40%)
Jun 20, 2013 2096 2105 2047 2055 0 -65.87(-3.11%)
Jun 19, 2013 2153 2162 2118 2121 0 -34.19(-1.59%)
Jun 18, 2013 2138 2161 2129 2155 0 +19.21(+0.90%)
Jun 17, 2013 2142 2155 2120 2136 0 +9.48(+0.45%)
Jun 14, 2013 2133 2144 2117 2126 0 -8.44(-0.40%)
Jun 13, 2013 2088 2142 2077 2135 0 +45.89(+2.20%)
Jun 12, 2013 2128 2133 2082 2089 0 -26.26(-1.24%)
Jun 11, 2013 2120 2143 2106 2115 0 -30.45(-1.42%)
Jun 10, 2013 2145 2155 2133 2146 0 -0.70(-0.03%)
Jun 07, 2013 2133 2156 2115 2146 0 +25.53(+1.20%)
Jun 06, 2013 2098 2127 2086 2121 0 +22.27(+1.06%)
Jun 05, 2013 2125 2135 2094 2099 0 -33.57(-1.57%)
Jun 04, 2013 2146 2164 2119 2132 0 -15.90(-0.74%)
Jun 03, 2013 2150 2162 2119 2148 0 +1.59(+0.07%)
May 31, 2013 2145 2179 2137 2146 0 -5.99(-0.28%)
May 30, 2013 2144 2164 2134 2152 0 +11.13(+0.52%)
May 29, 2013 2137 2157 2126 2141 0 -11.54(-0.54%)
May 28, 2013 2150 2169 2137 2153 0 +27.25(+1.28%)
May 24, 2013 2126 2126 2126 0 -7.60(-0.36%)
May 23, 2013 2092 2148 2085 2133 0 +13.71(+0.65%)
May 22, 2013 2147 2166 2108 2120 0 -26.20(-1.22%)
May 21, 2013 2130 2153 2121 2146 0 +14.97(+0.70%)
May 20, 2013 2121 2144 2119 2131 0 +5.04(+0.24%)
May 17, 2013 2118 2137 2108 2126 0 +11.66(+0.55%)
May 16, 2013 2136 2151 2105 2114 0 -31.98(-1.49%)
May 15, 2013 2121 2153 2115 2146 0 +51.66(+2.47%)
May 13, 2013 2088 2104 2074 2094 0 +1.12(+0.05%)
May 10, 2013 2073 2100 2069 2093 0 +18.89(+0.91%)
May 09, 2013 2078 2093 2062 2074 0 -1.33(-0.06%)
May 08, 2013 2050 2082 2047 2076 0 +22.41(+1.09%)
May 07, 2013 2025 2056 2020 2053 0 +30.16(+1.49%)
May 06, 2013 2014 2032 2007 2023 0 +10.73(+0.53%)
May 03, 2013 1987 2019 1969 2012 0 +43.55(+2.21%)
May 02, 2013 1953 1977 1947 1969 0 +18.72(+0.96%)
May 01, 2013 1988 1999 1947 1950 0 -44.62(-2.24%)
Apr 30, 2013 1983 1998 1963 1995 0 +11.25(+0.57%)
Apr 29, 2013 1976 1994 1962 1983 0 +11.93(+0.61%)
Apr 26, 2013 1997 2004 1960 1972 0 -32.47(-1.62%)
Apr 25, 2013 1997 2023 1987 2004 0 +13.37(+0.67%)
Apr 24, 2013 1978 2005 1962 1991 0 +13.26(+0.67%)
Apr 23, 2013 1957 2006 1946 1977 0 -84.88(-4.12%)
Apr 22, 2013 2053 2068 2039 2062 0 +9.94(+0.48%)
Apr 19, 2013 2044 2062 2026 2052 0 +22.14(+1.09%)
Apr 18, 2013 2056 2062 2023 2030 0 -26.51(-1.29%)
Apr 17, 2013 2071 2076 2037 2057 0 -25.93(-1.25%)
Apr 16, 2013 2081 2098 2070 2083 0 +20.25(+0.98%)
Apr 15, 2013 3136 2124 2032 2062 0 -65.00(-3.06%)
Apr 12, 2013 2138 2153 2114 2127 0 -51.75(-2.37%)
Apr 11, 2013 2151 2185 2147 2179 0 +13.06(+0.60%)
Apr 10, 2013 2104 2168 2095 2166 0 +69.15(+3.30%)
Apr 09, 2013 2093 2105 2075 2097 0 +39.81(+1.94%)
Apr 08, 2013 2039 2063 2032 2057 0 +11.92(+0.58%)
Apr 05, 2013 2016 2049 2006 2045 0 +14.10(+0.69%)
Apr 04, 2013 2015 2040 2005 2031 0 +23.96(+1.19%)
Apr 03, 2013 2032 2039 1997 2007 0 +2.25(+0.11%)
Apr 02, 2013 2020 2033 1992 2005 0 -13.11(-0.65%)
Apr 01, 2013 2031 2046 2006 2018 0 -16.30(-0.80%)
Mar 28, 2013 2034 2034 2034 0 -15.35(-0.75%)
Mar 27, 2013 2049 2057 2032 2050 0 -14.27(-0.69%)
Mar 26, 2013 2062 2070 2047 2064 0 +4.34(+0.21%)
Mar 25, 2013 2081 2090 2050 2060 0 -19.50(-0.94%)
Mar 22, 2013 2075 2086 2059 2079 0 +20.45(+0.99%)
Mar 21, 2013 2085 2096 2054 2059 0 -43.67(-2.08%)
Mar 20, 2013 2093 2114 2080 2102 0 +20.92(+1.01%)
Mar 19, 2013 2085 2096 2064 2081 0 +8.35(+0.40%)
Mar 18, 2013 2066 2084 2055 2073 0 -13.01(-0.62%)
Mar 15, 2013 2082 2098 2070 2086 0 +1.96(+0.09%)
Mar 14, 2013 2093 2100 2070 2084 0 -9.23(-0.44%)
Mar 13, 2013 2097 2106 2077 2093 0 -8.98(-0.43%)
Mar 12, 2013 2102 2113 2086 2102 0 +1.10(+0.05%)
Mar 11, 2013 2085 2104 2079 2101 0 +15.93(+0.76%)
Mar 08, 2013 2074 2091 2065 2085 0 +23.34(+1.13%)
Mar 07, 2013 2062 2073 2043 2062 0 -16.99(-0.82%)
Mar 06, 2013 2057 2086 2051 2079 0 +34.97(+1.71%)
Mar 05, 2013 2026 2048 2023 2044 0 +20.81(+1.03%)
Mar 04, 2013 2011 2025 1991 2023 0 -19.63(-0.96%)
Mar 01, 2013 2035 2052 2016 2043 0 +3.83(+0.19%)
Feb 28, 2013 2038 2051 2027 2039 0 +14.12(+0.70%)
Feb 27, 2013 1988 2031 1988 2025 0 +22.08(+1.10%)
Feb 26, 2013 1976 2010 1958 2003 0 -16.63(-0.82%)
Feb 22, 2013 1995 2026 1973 2019 0 +35.70(+1.80%)
Feb 21, 2013 2011 2014 1971 1984 0 -22.25(-1.11%)
Feb 20, 2013 2031 2037 2004 2006 0 -19.15(-0.95%)
Feb 15, 2013 2025 2025 2025 0 +14.94(+0.74%)
Feb 14, 2013 2008 2025 2002 2010 0 -10.39(-0.51%)
Feb 13, 2013 2018 2031 2004 2020 0 +5.56(+0.28%)
Feb 12, 2013 2008 2023 2001 2015 0 -9.44(-0.47%)
Feb 11, 2013 2025 2042 2012 2024 0 +7.73(+0.38%)
Feb 08, 2013 2003 2034 1988 2017 0 +16.68(+0.83%)
Feb 07, 2013 2028 2041 1979 2000 0 -40.81(-2.00%)
Feb 06, 2013 2028 2046 2021 2041 0 +27.03(+1.34%)
Feb 04, 2013 2030 2034 2010 2014 0 -29.47(-1.44%)
Feb 01, 2013 2033 2057 2026 2043 0 -35.06(-1.69%)
Jan 31, 2013 2078 2093 2070 2078 0 +15.20(+0.74%)
Jan 30, 2013 2079 2082 2059 2063 0 +0.34(+0.02%)
Jan 29, 2013 2036 2065 2029 2063 0 +39.24(+1.94%)
Jan 28, 2013 2036 2040 2000 2024 0 -34.85(-1.69%)
Jan 25, 2013 2056 2067 2038 2058 0 -7.11(-0.34%)
Jan 24, 2013 2049 2073 2044 2065 0 +28.91(+1.42%)
Jan 23, 2013 2031 2042 2022 2037 0 +5.96(+0.29%)
Jan 22, 2013 2025 2033 2008 2031 0 -14.75(-0.72%)
Jan 18, 2013 2045 2045 2045 0 -10.05(-0.49%)
Jan 17, 2013 2026 2064 2033 2055 0 +15.86(+0.78%)
Jan 16, 2013 2017 2043 2021 2040 0 -3.65(-0.18%)
Jan 15, 2013 2026 2045 2024 2043 0 +14.48(+0.71%)
Jan 14, 2013 2012 2037 2015 2029 0 +2.94(+0.15%)
Jan 12, 2013 2009 2032 2011 2026 0 +0.00(+0.00%)
Jan 11, 2013 2009 2032 2011 2026 0 +3.20(+0.16%)
Jan 10, 2013 2021 2040 2006 2023 0 +12.69(+0.63%)
Jan 09, 2013 1987 2018 1992 2010 0 +31.20(+1.58%)
Jan 08, 2013 1981 1998 1965 1979 0 -21.03(-1.05%)
Jan 07, 2013 2001 2011 1994 2000 0 -34.24(-1.68%)
Jan 04, 2013 2038 2051 2020 2034 0 -15.34(-0.75%)
Jan 03, 2013 2050 2068 2039 2049 0 -7.12(-0.35%)
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.