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 (%)
Feb 28, 2011 2359 2386 2328 2343 0 -2.12(-0.09%)
Feb 25, 2011 2312 2362 2300 2345 0 +39.65(+1.72%)
Feb 24, 2011 2301 2342 2268 2306 0 +2.02(+0.09%)
Feb 23, 2011 2392 2400 2266 2304 0 -90.31(-3.77%)
Feb 22, 2011 2445 2472 2380 2394 0 -80.90(-3.27%)
Feb 18, 2011 2475 2475 2475 0 -0.75(-0.03%)
Feb 17, 2011 2448 2490 2426 2476 0 +18.71(+0.76%)
Feb 16, 2011 2455 2482 2440 2457 0 +9.57(+0.39%)
Feb 15, 2011 2467 2491 2440 2447 0 -27.86(-1.13%)
Feb 14, 2011 2466 2493 2455 2475 0 +5.72(+0.23%)
Feb 11, 2011 2423 2475 2417 2469 0 +37.77(+1.55%)
Feb 10, 2011 2399 2458 2381 2432 0 +12.10(+0.50%)
Feb 09, 2011 2403 2428 2375 2420 0 +8.32(+0.35%)
Feb 08, 2011 2410 2430 2383 2411 0 -2.56(-0.11%)
Feb 07, 2011 2377 2434 2374 2414 0 +39.60(+1.67%)
Feb 04, 2011 2345 2386 2336 2374 0 +23.65(+1.01%)
Feb 03, 2011 2339 2373 2318 2350 0 +5.77(+0.25%)
Feb 02, 2011 2374 2393 2335 2345 0 -40.30(-1.69%)
Feb 01, 2011 2346 2406 2309 2385 0 +63.81(+2.75%)
Jan 31, 2011 2345 2376 2304 2321 0 -11.76(-0.50%)
Jan 28, 2011 2405 2414 2321 2333 0 -69.57(-2.90%)
Jan 27, 2011 2449 2476 2347 2403 0 -85.24(-3.43%)
Jan 26, 2011 2454 2506 2445 2488 0 +40.92(+1.67%)
Jan 25, 2011 2419 2451 2397 2447 0 +23.07(+0.95%)
Jan 24, 2011 2389 2441 2380 2424 0 +35.59(+1.49%)
Jan 21, 2011 2409 2429 2370 2388 0 -17.80(-0.74%)
Jan 20, 2011 2452 2461 2379 2406 0 -60.63(-2.46%)
Jan 19, 2011 2515 2526 2452 2467 0 -56.31(-2.23%)
Jan 18, 2011 2463 2528 2454 2523 0 +57.67(+2.34%)
Jan 14, 2011 2465 2465 2465 0 +3.51(+0.14%)
Jan 13, 2011 2495 2499 2447 2462 0 -25.08(-1.01%)
Jan 12, 2011 2465 2495 2448 2487 0 +46.64(+1.91%)
Jan 11, 2011 2428 2460 2414 2440 0 +30.57(+1.27%)
Jan 10, 2011 2375 2422 2354 2410 0 +20.32(+0.85%)
Jan 07, 2011 2392 2426 2355 2389 0 +6.05(+0.25%)
Jan 06, 2011 2403 2419 2372 2383 0 -24.61(-1.02%)
Jan 05, 2011 2392 2431 2385 2408 0 +15.45(+0.65%)
Jan 04, 2011 2420 2427 2361 2392 0 -25.56(-1.06%)
Jan 03, 2011 2384 2451 2367 2418 0 +64.29(+2.73%)
Dec 31, 2010 2348 2380 2337 2354 0 -2.72(-0.12%)
Dec 30, 2010 2351 2372 2344 2356 0 +4.20(+0.18%)
Dec 29, 2010 2349 2366 2342 2352 0 +1.84(+0.08%)
Dec 28, 2010 2360 2365 2337 2350 0 -4.45(-0.19%)
Dec 27, 2010 2326 2360 2322 2355 0 +6.15(+0.26%)
Dec 23, 2010 2350 2372 2336 2349 0 -8.73(-0.37%)
Dec 22, 2010 2325 2384 2341 2357 0 -10.59(-0.45%)
Dec 21, 2010 2285 2378 2322 2368 0 +52.42(+2.26%)
Dec 20, 2010 2282 2335 2299 2316 0 -4.54(-0.20%)
Dec 17, 2010 2271 2338 2298 2320 0 +9.68(+0.42%)
Dec 16, 2010 2265 2332 2293 2310 0 +3.45(+0.15%)
Dec 15, 2010 2281 2357 2297 2307 0 -24.55(-1.05%)
Dec 14, 2010 2271 2351 2303 2332 0 +22.99(+1.00%)
Dec 10, 2010 2248 2320 2278 2309 0 +21.49(+0.94%)
Dec 09, 2010 2245 2310 2268 2287 0 +10.55(+0.46%)
Dec 08, 2010 2237 2302 2259 2276 0 -0.57(-0.03%)
Dec 07, 2010 2237 2306 2256 2277 0 +22.69(+1.01%)
Dec 06, 2010 2189 2265 2223 2254 0 +15.59(+0.70%)
Dec 03, 2010 2212 2247 2207 2239 0 +13.28(+0.60%)
Dec 02, 2010 2193 2238 2188 2226 0 +34.42(+1.57%)
Dec 01, 2010 2140 2209 2133 2191 0 +91.22(+4.34%)
Nov 30, 2010 2087 2118 2078 2100 0 -12.04(-0.57%)
Nov 29, 2010 2112 2125 2075 2112 0 -17.92(-0.84%)
Nov 26, 2010 2138 2149 2123 2130 0 -29.19(-1.35%)
Nov 24, 2010 2113 2159 2159 2159 0 +61.20(+2.92%)
Nov 23, 2010 2095 2110 2068 2098 0 -29.20(-1.37%)
Nov 22, 2010 2094 2133 2085 2127 0 +17.58(+0.83%)
Nov 19, 2010 2091 2117 2071 2109 0 +11.94(+0.57%)
Nov 18, 2010 2078 2121 2075 2098 0 +46.80(+2.28%)
Nov 17, 2010 2054 2064 2032 2051 0 +0.59(+0.03%)
Nov 16, 2010 2072 2077 2023 2050 0 -42.71(-2.04%)
Nov 15, 2010 2093 2122 2078 2093 0 +14.12(+0.68%)
Nov 12, 2010 2095 2108 2058 2079 0 -36.61(-1.73%)
Nov 11, 2010 2105 2128 2089 2115 0 -14.88(-0.70%)
Nov 10, 2010 2106 2137 2082 2130 0 +25.22(+1.20%)
Nov 09, 2010 2146 2152 2094 2105 0 -37.01(-1.73%)
Nov 08, 2010 2132 2150 2109 2142 0 -1.28(-0.06%)
Nov 05, 2010 2114 2151 2096 2143 0 +24.45(+1.15%)
Nov 04, 2010 2063 2124 2055 2119 0 +85.34(+4.20%)
Nov 03, 2010 2042 2053 2005 2033 0 -6.33(-0.31%)
Nov 02, 2010 2057 2081 2028 2040 0 +1.50(+0.07%)
Nov 01, 2010 2044 2078 2019 2038 0 +8.73(+0.43%)
Oct 29, 2010 2039 2053 2018 2030 0 -15.54(-0.76%)
Oct 28, 2010 2062 2097 2017 2045 0 +35.93(+1.79%)
Oct 27, 2010 2000 2013 1969 2009 0 -25.86(-1.27%)
Oct 25, 2010 2035 2065 2022 2035 0 +13.32(+0.66%)
Oct 22, 2010 2027 2035 2005 2022 0 +3.21(+0.16%)
Oct 21, 2010 2035 2056 1990 2019 0 -8.22(-0.41%)
Oct 20, 2010 1998 2040 1992 2027 0 +36.02(+1.81%)
Oct 19, 2010 1958 2034 1948 1991 0 +3.68(+0.19%)
Oct 18, 2010 1982 1998 1962 1987 0 +6.24(+0.32%)
Oct 15, 2010 2028 2035 1961 1981 0 -28.93(-1.44%)
Oct 14, 2010 2006 2026 1983 2010 0 +3.74(+0.19%)
Oct 13, 2010 1993 2021 1970 2006 0 +31.33(+1.59%)
Oct 12, 2010 1975 1985 1940 1975 0 +1123.07(+131.88%)
Oct 11, 2010 855.90 860.28 842.36 851.58 0 -5.32(-0.62%)
Oct 08, 2010 855.19 859.82 840.70 856.90 0 +9.07(+1.07%)
Oct 07, 2010 844.38 853.25 834.22 847.83 0 +7.00(+0.83%)
Oct 06, 2010 840.84 851.90 833.38 840.83 0 -1.33(-0.16%)
Oct 05, 2010 821.61 843.99 820.29 842.16 0 +31.47(+3.88%)
Oct 04, 2010 824.03 829.38 800.92 810.69 0 -16.41(-1.98%)
Oct 01, 2010 825.70 834.49 817.54 827.10 0 +7.25(+0.88%)
Sep 30, 2010 820.11 838.87 811.67 819.85 0 -906.37(-52.51%)
Sep 29, 2010 823.74 1736 1711 1726 0 -3.45(-0.20%)
Sep 28, 2010 821.70 1732 1709 1730 0 +10.91(+0.63%)
Sep 27, 2010 823.70 1728 1713 1719 0 -5.22(-0.30%)
Sep 24, 2010 808.44 1727 1705 1724 0 +25.98(+1.53%)
Sep 23, 2010 797.37 1717 1689 1698 0 -7.93(-0.46%)
Sep 22, 2010 810.70 1730 1701 1706 0 -12.04(-0.70%)
Sep 21, 2010 815.38 1729 1710 1718 0 -1.67(-0.10%)
Sep 20, 2010 801.18 1722 1697 1720 0 +18.48(+1.09%)
Sep 17, 2010 799.29 1706 1681 1701 0 +7.50(+0.44%)
Sep 15, 2010 780.50 1696 1673 1694 0 +6.20(+0.37%)
Sep 14, 2010 780.46 1694 1676 1687 0 +2.18(+0.13%)
Sep 13, 2010 777.53 1692 1674 1685 0 +17.80(+1.07%)
Sep 10, 2010 757.24 1675 1655 1667 0 +11.09(+0.67%)
Sep 09, 2010 764.29 1668 1650 1656 0 +1.22(+0.07%)
Sep 08, 2010 748.62 1664 1648 1655 0 +7.82(+0.47%)
Sep 07, 2010 755.19 1661 1643 1647 0 -13.38(-0.81%)
Sep 03, 2010 1661 1661 1661 0 +12.26(+0.74%)
Sep 02, 2010 731.84 1650 1629 1648 0 +16.11(+0.99%)
Sep 01, 2010 715.05 1636 1612 1632 0 +31.34(+1.96%)
Aug 31, 2010 698.40 1610 1591 1601 0 -0.85(-0.05%)
Aug 30, 2010 710.90 1620 1600 1602 0 -8.84(-0.55%)
Aug 27, 2010 706.84 1620 1589 1611 0 +16.60(+1.04%)
Aug 26, 2010 699.64 1613 1589 1594 0 -6.11(-0.38%)
Aug 25, 2010 683.47 1603 1578 1600 0 +8.53(+0.54%)
Aug 24, 2010 694.24 1605 1582 1592 0 -16.01(-1.00%)
Aug 23, 2010 727.64 1637 1606 1608 0 -14.93(-0.92%)
Aug 20, 2010 721.82 1627 1611 1623 0 -4.13(-0.25%)
Aug 19, 2010 741.31 1650 1620 1627 0 -22.24(-1.35%)
Aug 18, 2010 746.58 1657 1639 1649 0 -2.90(-0.18%)
Aug 17, 2010 748.73 1666 1643 1652 0 +10.75(+0.66%)
Aug 16, 2010 723.28 1649 1618 1641 0 +10.05(+0.62%)
Aug 13, 2010 729.98 1641 1622 1631 0 -2.07(-0.13%)
Aug 12, 2010 716.58 1641 1612 1633 0 +3.28(+0.20%)
Aug 11, 2010 749.02 1658 1627 1630 0 -39.99(-2.39%)
Aug 10, 2010 762.65 1678 1656 1670 0 -4.15(-0.25%)
Aug 09, 2010 765.81 1678 1661 1674 0 +12.76(+0.77%)
Aug 06, 2010 760.60 1674 1648 1661 0 -14.31(-0.85%)
Aug 05, 2010 761.12 1686 1660 1676 0 +4.02(+0.24%)
Aug 04, 2010 761.75 1675 1661 1672 0 +13.73(+0.83%)
Aug 03, 2010 772.52 1673 1649 1658 0 -7.08(-0.43%)
Aug 02, 2010 777.87 1677 1657 1665 0 +11.65(+0.70%)
Jul 30, 2010 762.41 1659 1632 1653 0 -1.64(-0.10%)
Jul 29, 2010 747.75 1669 1626 1655 0 +29.57(+1.82%)
Jul 28, 2010 742.42 1642 1619 1625 0 -8.73(-0.53%)
Jul 27, 2010 758.42 1652 1628 1634 0 -8.02(-0.49%)
Jul 26, 2010 748.13 1646 1627 1642 0 +7.90(+0.48%)
Jul 23, 2010 717.24 1639 1603 1634 0 +22.70(+1.41%)
Jul 22, 2010 715.72 1620 1598 1611 0 +20.44(+1.28%)
Jul 21, 2010 697.12 1605 1581 1591 0 +11.27(+0.71%)
Jul 20, 2010 663.83 1582 1548 1580 0 +14.69(+0.94%)
Jul 19, 2010 668.09 1568 1547 1565 0 +10.96(+0.71%)
Jul 16, 2010 668.68 1580 1552 1554 0 -26.94(-1.70%)
Jul 15, 2010 700.58 1591 1570 1581 0 -9.01(-0.57%)
Jul 14, 2010 699.47 1597 1580 1590 0 -0.38(-0.02%)
Jul 13, 2010 684.18 1595 1568 1590 0 +33.48(+2.15%)
Jul 12, 2010 674.91 1571 1551 1557 0 -12.17(-0.78%)
Jul 09, 2010 678.73 1571 1555 1569 0 +10.91(+0.70%)
Jul 08, 2010 667.69 1564 1545 1558 0 +9.12(+0.59%)
Jul 07, 2010 635.36 1551 1519 1549 0 +27.73(+1.82%)
Jul 06, 2010 645.13 1546 1514 1521 0 -3.89(-0.26%)
Jul 02, 2010 638.71 1541 1519 1525 0 -3.96(-0.26%)
Jul 01, 2010 651.19 1546 1517 1529 0 -10.57(-0.69%)
Jun 30, 2010 663.93 1564 1536 1540 0 -13.66(-0.88%)
Jun 29, 2010 677.26 1569 1545 1553 0 -32.80(-2.07%)
Jun 25, 2010 695.27 1591 1568 1586 0 +10.86(+0.69%)
Jun 24, 2010 697.46 1593 1570 1575 0 -18.97(-1.19%)
Jun 23, 2010 703.24 1605 1580 1594 0 +0.10(+0.01%)
Jun 22, 2010 722.34 1625 1593 1594 0 -18.61(-1.15%)
Jun 21, 2010 747.06 1643 1608 1613 0 -10.35(-0.64%)
Jun 18, 2010 733.77 1632 1614 1623 0 -0.06(-0.00%)
Jun 17, 2010 735.59 1630 1608 1623 0 +0.56(+0.03%)
Jun 16, 2010 738.77 1635 1617 1623 0 -11.74(-0.72%)
Jun 15, 2010 727.67 1637 1609 1634 0 +26.96(+1.68%)
Jun 14, 2010 721.46 1627 1603 1608 0 +2.98(+0.19%)
Jun 11, 2010 1582 1608 1579 1605 0 +11.71(+0.74%)
Jun 10, 2010 690.06 1594 1573 1593 0 +31.45(+2.01%)
Jun 09, 2010 676.71 1585 1557 1561 0 +3.58(+0.23%)
Jun 08, 2010 1555 1568 1542 1558 0 +4.36(+0.28%)
Jun 07, 2010 689.27 1583 1550 1553 0 -21.46(-1.36%)
Jun 04, 2010 688.62 1603 1571 1575 0 -40.50(-2.51%)
Jun 03, 2010 724.29 1627 1603 1615 0 -0.55(-0.03%)
Jun 02, 2010 701.67 1619 1582 1616 0 +33.89(+2.14%)
Jun 01, 2010 705.37 1610 1581 1582 0 -23.45(-1.46%)
May 28, 2010 1606 1606 1606 0 -8.52(-0.53%)
May 27, 2010 712.49 1616 1594 1614 0 +31.22(+1.97%)
May 26, 2010 700.17 1608 1577 1583 0 -4.61(-0.29%)
May 25, 2010 675.78 1590 1549 1587 0 -0.38(-0.02%)
May 24, 2010 713.64 1609 1584 1588 0 -3.55(-0.22%)
May 21, 2010 1565 1601 1557 1591 0 +14.36(+0.91%)
May 20, 2010 693.30 1600 1575 1577 0 -48.09(-2.96%)
May 19, 2010 761.46 1655 1614 1625 0 -29.16(-1.76%)
May 18, 2010 789.59 1682 1647 1654 0 -13.23(-0.79%)
May 17, 2010 797.30 1692 1645 1667 0 -12.67(-0.75%)
May 14, 2010 794.08 1711 1670 1680 0 -38.41(-2.24%)
May 13, 2010 828.90 1734 1711 1719 0 -2.39(-0.14%)
May 12, 2010 800.55 1728 1688 1721 0 +36.23(+2.15%)
May 11, 2010 1689 1700 1673 1685 0 +10.93(+0.65%)
May 10, 2010 772.82 1676 1659 1674 0 +49.04(+3.02%)
May 07, 2010 763.79 1657 1617 1625 0 -29.15(-1.76%)
May 06, 2010 785.19 1699 1605 1654 0 -30.26(-1.80%)
May 05, 2010 1691 1703 1679 1684 0 -20.45(-1.20%)
May 04, 2010 842.04 1734 1693 1705 0 -42.19(-2.42%)
May 03, 2010 848.98 1756 1728 1747 0 +20.42(+1.18%)
Apr 30, 2010 855.61 1755 1721 1726 0 -76.28(-4.23%)
Apr 29, 2010 1783 1822 1767 1803 0 +69.49(+4.01%)
Apr 28, 2010 1107 1743 1713 1733 0 +12.51(+0.73%)
Apr 27, 2010 1128 1762 1718 1721 0 -34.27(-1.95%)
Apr 26, 2010 1142 1776 1751 1755 0 -8.32(-0.47%)
Apr 23, 2010 1130 1766 1741 1763 0 +11.56(+0.66%)
Apr 22, 2010 1104 1755 1714 1752 0 +13.28(+0.76%)
Apr 21, 2010 1103 1743 1718 1738 0 +14.57(+0.85%)
Apr 20, 2010 1104 1737 1716 1724 0 +6.02(+0.35%)
Apr 19, 2010 1104 1735 1704 1718 0 -12.68(-0.73%)
Apr 16, 2010 1125 1751 1722 1730 0 -18.14(-1.04%)
Apr 15, 2010 1099 1758 1717 1749 0 +25.85(+1.50%)
Apr 14, 2010 1093 1725 1706 1723 0 +15.55(+0.91%)
Apr 13, 2010 1078 1716 1690 1707 0 +4.84(+0.28%)
Apr 12, 2010 1071 1709 1682 1702 0 +11.14(+0.66%)
Apr 09, 2010 1056 1693 1668 1691 0 +15.75(+0.94%)
Apr 08, 2010 1046 1681 1657 1675 0 +4.23(+0.25%)
Apr 07, 2010 1663 1679 1659 1671 0 +8.59(+0.52%)
Apr 06, 2010 1039 1670 1655 1663 0 +3.36(+0.20%)
Apr 05, 2010 1028 1668 1644 1659 0 +14.64(+0.89%)
Apr 01, 2010 1645 1645 1645 0 +11.79(+0.72%)
Mar 31, 2010 1634 1650 1626 1633 0 -1.26(-0.08%)
Mar 30, 2010 1633 1648 1619 1634 0 +2.64(+0.16%)
Mar 29, 2010 1610 1635 1604 1632 0 +24.76(+1.54%)
Mar 26, 2010 981.74 1618 1595 1607 0 +6.52(+0.41%)
Mar 25, 2010 994.16 1628 1594 1600 0 -7.56(-0.47%)
Mar 24, 2010 995.49 1620 1602 1608 0 -11.00(-0.68%)
Mar 23, 2010 982.07 1622 1594 1619 0 +24.82(+1.56%)
Mar 22, 2010 967.11 1609 1579 1594 0 -1.85(-0.12%)
Mar 19, 2010 1007 1630 1590 1596 0 -28.91(-1.78%)
Mar 18, 2010 1624 1633 1616 1625 0 +0.33(+0.02%)
Mar 17, 2010 993.80 1634 1610 1624 0 +13.01(+0.81%)
Mar 16, 2010 985.22 1617 1599 1611 0 -4.33(-0.27%)
Mar 15, 2010 1609 1620 1604 1616 0 +7.58(+0.47%)
Mar 12, 2010 1625 1634 1593 1608 0 -5.63(-0.35%)
Mar 11, 2010 1612 1624 1575 1614 0 -8.14(-0.50%)
Mar 10, 2010 1595 1626 1584 1622 0 +23.89(+1.49%)
Mar 09, 2010 1592 1612 1581 1598 0 -2.20(-0.14%)
Mar 08, 2010 1603 1615 1587 1600 0 +8.55(+0.54%)
Mar 05, 2010 1573 1599 1564 1592 0 +31.27(+2.00%)
Mar 04, 2010 1567 1575 1546 1560 0 -5.14(-0.33%)
Mar 03, 2010 1568 1584 1559 1566 0 +0.89(+0.06%)
Mar 02, 2010 1561 1583 1551 1565 0 +8.45(+0.54%)
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.