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 (%)
Feb 28, 2020 3502 3571 3439 3528 0 -69.49(-1.93%)
Feb 27, 2020 3608 3704 3566 3598 0 -72.12(-1.97%)
Feb 26, 2020 3732 3771 3656 3670 0 -38.71(-1.04%)
Feb 25, 2020 3835 3846 3705 3709 0 -115.98(-3.03%)
Feb 24, 2020 3799 3866 3780 3825 0 -79.85(-2.05%)
Feb 21, 2020 3908 3938 3876 3905 0 -15.34(-0.39%)
Feb 20, 2020 3900 3950 3882 3920 0 +11.27(+0.29%)
Feb 19, 2020 3944 3961 3895 3909 0 -21.76(-0.55%)
Feb 18, 2020 3918 3949 3895 3930 0 -3.48(-0.09%)
Feb 14, 2020 3920 3959 3904 3934 0 +15.04(+0.38%)
Feb 13, 2020 3961 3995 3904 3919 0 -30.86(-0.78%)
Feb 12, 2020 3945 3971 3911 3950 0 +22.15(+0.56%)
Feb 11, 2020 3938 3966 3912 3928 0 +6.27(+0.16%)
Feb 10, 2020 3903 3934 3884 3921 0 +7.84(+0.20%)
Feb 07, 2020 3938 3951 3892 3914 0 -51.27(-1.29%)
Feb 06, 2020 4037 4041 3937 3965 0 -44.50(-1.11%)
Feb 05, 2020 4023 4045 3987 4009 0 +18.80(+0.47%)
Feb 04, 2020 3993 4049 3954 3990 0 +53.13(+1.35%)
Feb 03, 2020 3891 3961 3873 3937 0 +70.12(+1.81%)
Jan 31, 2020 3940 3956 3846 3867 0 -93.39(-2.36%)
Jan 30, 2020 3957 3987 3918 3961 0 -28.72(-0.72%)
Jan 29, 2020 4010 4027 3978 3989 0 -5.80(-0.15%)
Jan 28, 2020 3963 4019 3948 3995 0 +47.03(+1.19%)
Jan 27, 2020 3931 3987 3911 3948 0 -48.35(-1.21%)
Jan 24, 2020 4058 4064 3972 3996 0 -55.32(-1.37%)
Jan 23, 2020 4019 4067 3991 4052 0 +17.79(+0.44%)
Jan 22, 2020 4059 4080 4020 4034 0 -12.53(-0.31%)
Jan 21, 2020 4065 4076 4020 4047 0 -27.20(-0.67%)
Jan 17, 2020 4093 4121 4058 4074 0 -9.41(-0.23%)
Jan 16, 2020 4061 4092 4050 4083 0 +46.11(+1.14%)
Jan 15, 2020 4042 4073 4013 4037 0 -13.90(-0.34%)
Jan 14, 2020 4049 4074 4026 4051 0 +4.37(+0.11%)
Jan 13, 2020 4022 4051 4010 4047 0 +31.00(+0.77%)
Jan 10, 2020 4035 4048 3999 4016 0 -16.09(-0.40%)
Jan 09, 2020 4029 4055 4003 4032 0 +15.10(+0.38%)
Jan 08, 2020 3986 4033 3983 4017 0 +35.10(+0.88%)
Jan 07, 2020 3988 4005 3956 3981 0 -15.94(-0.40%)
Jan 06, 2020 3980 4005 3956 3997 0 -6.10(-0.15%)
Jan 03, 2020 3975 4010 3949 4003 0 -17.10(-0.43%)
Jan 02, 2020 4018 4039 3968 4021 0 +24.83(+0.62%)
Dec 31, 2019 3997 4030 3982 3996 0 -7.60(-0.19%)
Dec 30, 2019 4010 4020 3975 4003 0 -6.42(-0.16%)
Dec 27, 2019 4017 4029 3996 4010 0 -0.24(-0.01%)
Dec 26, 2019 3985 4014 3964 4010 0 +31.24(+0.79%)
Dec 24, 2019 3997 4003 3965 3979 0 -17.57(-0.44%)
Dec 23, 2019 4008 4023 3971 3996 0 +0.81(+0.02%)
Dec 20, 2019 3947 4002 3928 3996 0 +74.53(+1.90%)
Dec 19, 2019 3946 3957 3882 3921 0 -19.44(-0.49%)
Dec 18, 2019 3972 3982 3873 3940 0 -70.88(-1.77%)
Dec 17, 2019 3993 4025 3975 4011 0 +23.15(+0.58%)
Dec 16, 2019 4023 4048 3966 3988 0 -3.71(-0.09%)
Dec 13, 2019 4009 4041 3964 3992 0 -20.59(-0.51%)
Dec 12, 2019 3961 4029 3939 4012 0 +46.20(+1.16%)
Dec 11, 2019 3930 3988 3909 3966 0 +45.46(+1.16%)
Dec 10, 2019 3906 3942 3888 3921 0 +7.30(+0.19%)
Dec 09, 2019 3909 3928 3887 3914 0 +0.47(+0.01%)
Dec 06, 2019 3914 3943 3889 3913 0 +32.48(+0.84%)
Dec 05, 2019 3856 3895 3845 3881 0 +34.61(+0.90%)
Dec 04, 2019 3823 3890 3810 3846 0 +43.69(+1.15%)
Dec 03, 2019 3783 3823 3753 3802 0 -24.52(-0.64%)
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.