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 (%)
Dec 31, 2009 1421 1421 1421 0 -27.42(-1.89%)
Dec 30, 2009 1448 1462 1435 1448 0 -5.90(-0.41%)
Dec 29, 2009 1469 1473 1445 1454 0 -12.66(-0.86%)
Dec 28, 2009 1479 1483 1452 1467 0 -7.41(-0.50%)
Dec 24, 2009 1471 1481 1465 1474 0 +5.92(+0.40%)
Dec 23, 2009 1457 1478 1448 1468 0 +14.40(+0.99%)
Dec 22, 2009 1444 1464 1428 1454 0 +16.03(+1.11%)
Dec 21, 2009 1428 1444 1420 1438 0 +19.16(+1.35%)
Dec 18, 2009 1418 1428 1391 1419 0 +11.36(+0.81%)
Dec 17, 2009 1429 1436 1399 1407 0 -36.50(-2.53%)
Dec 16, 2009 1429 1466 1413 1444 0 +20.75(+1.46%)
Dec 15, 2009 1402 1437 1396 1423 0 +13.45(+0.95%)
Dec 14, 2009 1400 1412 1394 1410 0 +16.63(+1.19%)
Dec 11, 2009 1396 1405 1370 1393 0 +2.21(+0.16%)
Dec 10, 2009 1395 1409 1380 1391 0 +5.05(+0.36%)
Dec 09, 2009 1383 1396 1366 1386 0 +0.61(+0.04%)
Dec 08, 2009 1382 1396 1359 1385 0 -7.21(-0.52%)
Dec 07, 2009 1396 1409 1378 1392 0 -5.95(-0.43%)
Dec 04, 2009 1388 1416 1372 1398 0 +29.43(+2.15%)
Dec 03, 2009 1395 1405 1364 1369 0 -7.33(-0.53%)
Dec 02, 2009 1368 1395 1356 1376 0 +5.02(+0.37%)
Dec 01, 2009 1368 1392 1357 1371 0 +16.21(+1.20%)
Nov 30, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
Nov 02, 2009 1296 1316 1264 1287 0 -2.87(-0.22%)
Oct 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
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.