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 26, 2010 1507 1525 1489 1511 0 +7.19(+0.48%)
Feb 25, 2010 1478 1510 1463 1503 0 -5.75(-0.38%)
Feb 24, 2010 1500 1518 1485 1509 0 +13.76(+0.92%)
Feb 23, 2010 1512 1521 1485 1495 0 -20.96(-1.38%)
Feb 22, 2010 1522 1528 1500 1516 0 -3.46(-0.23%)
Feb 19, 2010 1508 1533 1500 1520 0 +5.91(+0.39%)
Feb 18, 2010 1501 1525 1492 1514 0 +12.12(+0.81%)
Feb 17, 2010 1488 1515 1473 1502 0 +20.49(+1.38%)
Feb 16, 2010 1470 1485 1455 1481 0 +24.90(+1.71%)
Feb 12, 2010 1456 1456 1456 0 +15.44(+1.07%)
Feb 11, 2010 1413 1448 1403 1441 0 +25.10(+1.77%)
Feb 10, 2010 1422 1436 1402 1416 0 -8.82(-0.62%)
Feb 09, 2010 1410 1440 1399 1425 0 +19.97(+1.42%)
Feb 08, 2010 1406 1426 1384 1405 0 -0.89(-0.06%)
Feb 05, 2010 1416 1425 1364 1406 0 -12.97(-0.91%)
Feb 04, 2010 1459 1462 1415 1419 0 -50.75(-3.45%)
Feb 03, 2010 1450 1493 1440 1469 0 +21.97(+1.52%)
Feb 02, 2010 1395 1459 1386 1447 0 +39.27(+2.79%)
Feb 01, 2010 1381 1422 1367 1408 0 +36.40(+2.65%)
Jan 29, 2010 1397 1417 1362 1372 0 -15.12(-1.09%)
Jan 28, 2010 1431 1435 1374 1387 0 -38.96(-2.73%)
Jan 27, 2010 1424 1442 1397 1426 0 -7.21(-0.50%)
Jan 26, 2010 1438 1456 1427 1433 0 -14.81(-1.02%)
Jan 25, 2010 1445 1461 1425 1448 0 +17.98(+1.26%)
Jan 22, 2010 1464 1475 1425 1430 0 -39.43(-2.68%)
Jan 21, 2010 1518 1523 1463 1469 0 -51.88(-3.41%)
Jan 20, 2010 1530 1533 1499 1521 0 -23.00(-1.49%)
Jan 19, 2010 1520 1555 1515 1544 0 +25.08(+1.65%)
Jan 15, 2010 1519 1519 1519 0 -27.94(-1.81%)
Jan 14, 2010 1544 1557 1530 1547 0 -2.06(-0.13%)
Jan 13, 2010 1533 1556 1518 1549 0 +9.02(+0.59%)
Jan 12, 2010 1548 1557 1519 1540 0 -21.69(-1.39%)
Jan 11, 2010 1579 1587 1547 1562 0 -9.79(-0.62%)
Jan 08, 2010 1540 1577 1537 1572 0 +28.41(+1.84%)
Jan 07, 2010 1495 1555 1488 1543 0 +44.50(+2.97%)
Jan 06, 2010 1468 1504 1462 1499 0 +29.20(+1.99%)
Jan 05, 2010 1455 1480 1440 1469 0 +11.07(+0.76%)
Jan 04, 2010 1431 1471 1427 1458 0 +37.48(+2.64%)
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%)
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.