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 29, 2016 1778 1800 1766 1777 0 +6.36(+0.36%)
Feb 26, 2016 1770 1789 1748 1770 0 +14.72(+0.84%)
Feb 25, 2016 1761 1779 1723 1756 0 -1.52(-0.09%)
Feb 24, 2016 1710 1766 1688 1757 0 +19.07(+1.10%)
Feb 23, 2016 1767 1792 1732 1738 0 -41.64(-2.34%)
Feb 22, 2016 1780 1810 1758 1780 0 +23.64(+1.35%)
Feb 19, 2016 1749 1767 1719 1756 0 -20.46(-1.15%)
Feb 18, 2016 1751 1788 1713 1776 0 +16.37(+0.93%)
Feb 17, 2016 1754 1795 1739 1760 0 +26.30(+1.52%)
Feb 16, 2016 1725 1752 1686 1734 0 +38.23(+2.25%)
Feb 12, 2016 1696 1696 1696 1696 0 +66.79(+4.10%)
Feb 11, 2016 1596 1667 1589 1629 0 +11.36(+0.70%)
Feb 10, 2016 1645 1657 1607 1617 0 -36.76(-2.22%)
Feb 09, 2016 1644 1692 1628 1654 0 -21.18(-1.26%)
Feb 08, 2016 1680 1709 1619 1675 0 -29.07(-1.71%)
Feb 05, 2016 1702 1758 1679 1704 0 -2.93(-0.17%)
Feb 04, 2016 1627 1750 1619 1707 0 +84.43(+5.20%)
Feb 03, 2016 1580 1632 1518 1623 0 +92.99(+6.08%)
Feb 02, 2016 1551 1564 1512 1530 0 -49.46(-3.13%)
Feb 01, 2016 1585 1608 1546 1579 0 -22.80(-1.42%)
Jan 29, 2016 1535 1604 1532 1602 0 +73.65(+4.82%)
Jan 28, 2016 1547 1565 1507 1528 0 +5.45(+0.36%)
Jan 27, 2016 1514 1558 1491 1523 0 +1.31(+0.09%)
Jan 26, 2016 1471 1532 1456 1522 0 +63.53(+4.36%)
Jan 25, 2016 1488 1512 1453 1458 0 -42.46(-2.83%)
Jan 22, 2016 1496 1546 1465 1501 0 +34.87(+2.38%)
Jan 21, 2016 1461 1495 1437 1466 0 +4.38(+0.30%)
Jan 20, 2016 1441 1477 1386 1461 0 +1.76(+0.12%)
Jan 19, 2016 1524 1533 1438 1460 0 -58.03(-3.82%)
Jan 15, 2016 1518 1518 1518 1518 0 -24.48(-1.59%)
Jan 14, 2016 1552 1561 1508 1542 0 +3.63(+0.24%)
Jan 13, 2016 1597 1605 1533 1539 0 -44.58(-2.82%)
Jan 12, 2016 1595 1607 1544 1583 0 +7.77(+0.49%)
Jan 11, 2016 1593 1601 1550 1575 0 -7.66(-0.48%)
Jan 08, 2016 1627 1638 1576 1583 0 -34.97(-2.16%)
Jan 07, 2016 1638 1650 1611 1618 0 -45.53(-2.74%)
Jan 06, 2016 1657 1684 1645 1664 0 -29.04(-1.72%)
Jan 05, 2016 1694 1732 1667 1693 0 -27.37(-1.59%)
Jan 04, 2016 1710 1732 1669 1720 0 -27.71(-1.59%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
Dec 01, 2015 2120 2128 2077 2106 0 -14.28(-0.67%)
Nov 30, 2015 2100 2124 2077 2120 0 +27.90(+1.33%)
Nov 27, 2015 2085 2102 2060 2092 0 +6.68(+0.32%)
Nov 25, 2015 2085 2085 2085 2085 0 -1.02(-0.05%)
Nov 24, 2015 2040 2094 2028 2086 0 +39.28(+1.92%)
Nov 23, 2015 2047 2073 2042 2047 0 -2.78(-0.14%)
Nov 20, 2015 2040 2071 2020 2050 0 +19.39(+0.95%)
Nov 19, 2015 2018 2044 1994 2030 0 +2.09(+0.10%)
Nov 18, 2015 1995 2035 1982 2028 0 +42.05(+2.12%)
Nov 17, 2015 2012 2015 1961 1986 0 -21.86(-1.09%)
Nov 16, 2015 1968 2011 1956 2008 0 +38.21(+1.94%)
Nov 13, 2015 1959 1983 1934 1970 0 +1.87(+0.10%)
Nov 12, 2015 2019 2027 1953 1968 0 -76.22(-3.73%)
Nov 11, 2015 2082 2086 2033 2044 0 -34.89(-1.68%)
Nov 10, 2015 2052 2087 2035 2079 0 +16.26(+0.79%)
Nov 09, 2015 2103 2102 2042 2063 0 -44.13(-2.09%)
Nov 06, 2015 2078 2113 2041 2107 0 +6.38(+0.30%)
Nov 05, 2015 2057 2122 2042 2101 0 +43.37(+2.11%)
Nov 04, 2015 2059 2092 2036 2057 0 -8.52(-0.41%)
Nov 03, 2015 2057 2092 2026 2066 0 -19.60(-0.94%)
Nov 02, 2015 2046 2095 2025 2085 0 +40.85(+2.00%)
Oct 30, 2015 2030 2073 2012 2045 0 +21.31(+1.05%)
Oct 29, 2015 1987 2037 1982 2023 0 +23.47(+1.17%)
Oct 28, 2015 1918 2016 1913 2000 0 +73.22(+3.80%)
Oct 27, 2015 1934 1944 1894 1927 0 -32.87(-1.68%)
Oct 26, 2015 1977 1995 1948 1959 0 -22.78(-1.15%)
Oct 23, 2015 1977 2002 1959 1982 0 +24.03(+1.23%)
Oct 22, 2015 1915 1989 1906 1958 0 +56.29(+2.96%)
Oct 21, 2015 1917 1943 1892 1902 0 -8.44(-0.44%)
Oct 20, 2015 1893 1948 1880 1910 0 +10.46(+0.55%)
Oct 19, 2015 1898 1922 1881 1900 0 -11.84(-0.62%)
Oct 16, 2015 1963 1967 1881 1912 0 -75.95(-3.82%)
Oct 15, 2015 1968 1999 1940 1988 0 +18.97(+0.96%)
Oct 14, 2015 1985 1991 1947 1969 0 -14.44(-0.73%)
Oct 13, 2015 1991 2020 1964 1983 0 -24.46(-1.22%)
Oct 12, 2015 2050 2058 1995 2008 0 -39.57(-1.93%)
Oct 09, 2015 2072 2087 2036 2047 0 -19.60(-0.95%)
Oct 08, 2015 1991 2076 1985 2067 0 +72.32(+3.63%)
Oct 07, 2015 1990 2042 1956 1994 0 +13.60(+0.69%)
Oct 06, 2015 1950 2000 1939 1981 0 +32.05(+1.64%)
Oct 05, 2015 1885 1963 1878 1949 0 +77.26(+4.13%)
Oct 02, 2015 1795 1868 1772 1872 0 +54.84(+3.02%)
Oct 01, 2015 1833 1854 1789 1817 0 -10.92(-0.60%)
Sep 30, 2015 1808 1833 1786 1828 0 +32.52(+1.81%)
Sep 29, 2015 1790 1812 1764 1795 0 +9.80(+0.55%)
Sep 28, 2015 1801 1813 1767 1785 0 -25.87(-1.43%)
Sep 25, 2015 1839 1847 1807 1811 0 -14.89(-0.82%)
Sep 24, 2015 1832 1840 1792 1826 0 -28.31(-1.53%)
Sep 23, 2015 1895 1903 1849 1854 0 -36.02(-1.91%)
Sep 22, 2015 1891 1908 1865 1890 0 -27.93(-1.46%)
Sep 21, 2015 1929 1955 1906 1918 0 -1.30(-0.07%)
Sep 18, 2015 1947 1958 1907 1920 0 -55.83(-2.83%)
Sep 17, 2015 1994 2009 1967 1975 0 -23.78(-1.19%)
Sep 16, 2015 1980 2005 1966 1999 0 +27.06(+1.37%)
Sep 15, 2015 1942 1982 1935 1972 0 +35.94(+1.86%)
Sep 14, 2015 1988 1989 1932 1936 0 -56.16(-2.82%)
Sep 11, 2015 1980 2001 1963 1992 0 -2.25(-0.11%)
Sep 10, 2015 2003 2016 1974 1995 0 -8.36(-0.42%)
Sep 09, 2015 2041 2054 1995 2003 0 -23.07(-1.14%)
Sep 08, 2015 2022 2040 2006 2026 0 +35.56(+1.79%)
Sep 04, 2015 1991 1991 1991 1991 0 -40.68(-2.00%)
Sep 03, 2015 2037 2057 2014 2031 0 -6.28(-0.31%)
Sep 02, 2015 2049 2055 2009 2037 0 +10.75(+0.53%)
Sep 01, 2015 2069 2094 2019 2027 0 -88.46(-4.18%)
Aug 31, 2015 2072 2125 2054 2115 0 +33.30(+1.60%)
Aug 28, 2015 2026 2082 2006 2082 0 +50.40(+2.48%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.28(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.03(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.14(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.54(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.52(+0.39%)
Aug 14, 2015 2168 2194 2160 2186 0 +16.88(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.57(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
Aug 03, 2015 2211 2218 2152 2173 0 -38.44(-1.74%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.79(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2241 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.18(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.90(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.89(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.85(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.80(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.14(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.69(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
May 01, 2015 2506 2541 2487 2503 0 -3.96(-0.16%)
Apr 30, 2015 2543 2587 2492 2507 0 -83.32(-3.22%)
Apr 29, 2015 2566 2613 2543 2591 0 +8.12(+0.31%)
Apr 28, 2015 2556 2595 2542 2583 0 +18.94(+0.74%)
Apr 27, 2015 2541 2583 2535 2564 0 +27.08(+1.07%)
Apr 24, 2015 2555 2560 2523 2537 0 -14.20(-0.56%)
Apr 23, 2015 2531 2568 2519 2551 0 +15.89(+0.63%)
Apr 22, 2015 2515 2547 2494 2535 0 +20.98(+0.83%)
Apr 21, 2015 2556 2563 2504 2514 0 -35.52(-1.39%)
Apr 20, 2015 2540 2570 2536 2549 0 +20.40(+0.81%)
Apr 17, 2015 2568 2576 2517 2529 0 -64.65(-2.49%)
Apr 16, 2015 2611 2628 2587 2594 0 -23.60(-0.90%)
Apr 15, 2015 2575 2635 2567 2617 0 +49.03(+1.91%)
Apr 14, 2015 2544 2571 2529 2568 0 +20.51(+0.81%)
Apr 13, 2015 2539 2565 2528 2548 0 +2.84(+0.11%)
Apr 10, 2015 2557 2565 2529 2545 0 -3.00(-0.12%)
Apr 09, 2015 2552 2571 2535 2548 0 -10.21(-0.40%)
Apr 08, 2015 2571 2585 2537 2558 0 -19.71(-0.76%)
Apr 07, 2015 2618 2621 2571 2578 0 -48.05(-1.83%)
Apr 06, 2015 2554 2643 2542 2626 0 +56.51(+2.20%)
Apr 02, 2015 2569 2569 2569 2569 0 +1.75(+0.07%)
Apr 01, 2015 2566 2586 2544 2568 0 -2.21(-0.09%)
Mar 31, 2015 2558 2589 2538 2570 0 -3.27(-0.13%)
Mar 30, 2015 2536 2579 2518 2573 0 +41.37(+1.63%)
Mar 27, 2015 2468 2547 2452 2532 0 +83.05(+3.39%)
Mar 26, 2015 2454 2484 2439 2449 0 -11.50(-0.47%)
Mar 25, 2015 2477 2493 2448 2460 0 -10.27(-0.42%)
Mar 24, 2015 2463 2484 2447 2470 0 +3.51(+0.14%)
Mar 23, 2015 2466 2488 2449 2467 0 -1.32(-0.05%)
Mar 20, 2015 2450 2479 2432 2468 0 +35.53(+1.46%)
Mar 19, 2015 2446 2464 2416 2433 0 -29.97(-1.22%)
Mar 18, 2015 2405 2481 2392 2463 0 +48.25(+2.00%)
Mar 17, 2015 2424 2434 2398 2414 0 -25.41(-1.04%)
Mar 16, 2015 2433 2454 2414 2440 0 +14.82(+0.61%)
Mar 13, 2015 2448 2460 2389 2425 0 -30.63(-1.25%)
Mar 12, 2015 2442 2465 2414 2456 0 +24.27(+1.00%)
Mar 11, 2015 2451 2450 2392 2431 0 -13.26(-0.54%)
Mar 10, 2015 2481 2494 2429 2445 0 -68.92(-2.74%)
Mar 09, 2015 2490 2520 2483 2514 0 +28.15(+1.13%)
Mar 06, 2015 2495 2524 2469 2485 0 -28.99(-1.15%)
Mar 05, 2015 2505 2524 2488 2514 0 +1.45(+0.06%)
Mar 04, 2015 2513 2560 2498 2513 0 -46.46(-1.82%)
Mar 03, 2015 2555 2563 2549 2559 0 -14.54(-0.56%)
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.