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, 2018 2692 2741 2656 2717 0 +30.43(+1.13%)
Dec 28, 2018 2698 2746 2641 2687 0 -8.33(-0.31%)
Dec 27, 2018 2641 2708 2580 2695 0 -8.06(-0.30%)
Dec 26, 2018 2556 2709 2517 2703 0 +165.15(+6.51%)
Dec 24, 2018 2603 2633 2534 2538 0 -85.92(-3.27%)
Dec 21, 2018 2647 2691 2597 2624 0 -23.09(-0.87%)
Dec 20, 2018 2679 2716 2613 2647 0 -38.33(-1.43%)
Dec 19, 2018 2780 2843 2668 2686 0 -87.34(-3.15%)
Dec 18, 2018 2784 2837 2747 2773 0 +16.88(+0.61%)
Dec 17, 2018 2790 2848 2736 2756 0 -45.42(-1.62%)
Dec 14, 2018 2790 2859 2773 2802 0 -22.16(-0.78%)
Dec 13, 2018 2884 2925 2816 2824 0 -40.59(-1.42%)
Dec 12, 2018 2861 2920 2838 2864 0 +55.20(+1.97%)
Dec 11, 2018 2874 2914 2790 2809 0 -8.49(-0.30%)
Dec 10, 2018 2849 2877 2763 2818 0 -38.22(-1.34%)
Dec 07, 2018 2957 3010 2835 2856 0 -97.56(-3.30%)
Dec 06, 2018 2955 2977 2855 2953 0 -71.57(-2.37%)
Dec 04, 2018 3218 3232 3012 3025 0 -212.10(-6.55%)
Dec 03, 2018 3258 3333 3220 3237 0 +79.16(+2.51%)
Nov 30, 2018 3092 3168 3063 3158 0 +51.41(+1.65%)
Nov 29, 2018 3119 3157 3072 3106 0 -24.94(-0.80%)
Nov 28, 2018 3028 3137 2984 3131 0 +119.12(+3.95%)
Nov 27, 2018 3065 3080 2997 3012 0 -68.55(-2.23%)
Nov 26, 2018 3056 3105 3030 3081 0 +58.71(+1.94%)
Nov 23, 2018 2990 3069 2990 3022 0 -6.11(-0.20%)
Nov 21, 2018 3028 3028 3028 3028 0 +19.26(+0.64%)
Nov 20, 2018 3040 3074 2981 3009 0 -76.93(-2.49%)
Nov 19, 2018 3149 3162 3074 3086 0 -77.17(-2.44%)
Nov 16, 2018 3148 3190 3111 3163 0 -3.68(-0.12%)
Nov 15, 2018 3064 3179 3042 3167 0 +80.18(+2.60%)
Nov 14, 2018 3086 3165 3039 3087 0 -7.52(-0.24%)
Nov 13, 2018 3111 3186 3072 3094 0 -1.33(-0.04%)
Nov 12, 2018 3174 3207 3088 3095 0 -72.54(-2.29%)
Nov 09, 2018 3243 3261 3139 3168 0 -104.42(-3.19%)
Nov 08, 2018 3269 3343 3230 3272 0 -18.88(-0.57%)
Nov 07, 2018 3197 3302 3182 3291 0 +104.75(+3.29%)
Nov 06, 2018 3188 3267 3101 3186 0 -23.57(-0.73%)
Nov 05, 2018 3254 3282 3176 3210 0 -35.88(-1.11%)
Nov 02, 2018 3120 3277 3076 3246 0 +156.20(+5.06%)
Nov 01, 2018 2992 3118 2955 3090 0 +105.33(+3.53%)
Oct 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
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.