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 (%)
Mar 31, 2014 3143 3174 3120 3148 0 +30.00(+0.96%)
Mar 28, 2014 3107 3170 3096 3118 0 +19.83(+0.64%)
Mar 27, 2014 3101 3126 3063 3099 0 -9.10(-0.29%)
Mar 26, 2014 3165 3178 3106 3108 0 -39.35(-1.25%)
Mar 25, 2014 3160 3205 3130 3147 0 -26.23(-0.83%)
Mar 24, 2014 3198 3214 3147 3173 0 -11.99(-0.38%)
Mar 21, 2014 3178 3228 3165 3185 0 +26.58(+0.84%)
Mar 20, 2014 3155 3178 3132 3159 0 -4.78(-0.15%)
Mar 19, 2014 3180 3196 3140 3163 0 -15.77(-0.50%)
Mar 18, 2014 3177 3207 3160 3179 0 +4.96(+0.16%)
Mar 17, 2014 3150 3202 3146 3174 0 +41.66(+1.33%)
Mar 14, 2014 3161 3187 3120 3133 0 -32.70(-1.03%)
Mar 13, 2014 3200 3216 3144 3165 0 -23.91(-0.75%)
Mar 12, 2014 3160 3192 3148 3189 0 +7.81(+0.25%)
Mar 11, 2014 3200 3222 3148 3181 0 -11.48(-0.36%)
Mar 10, 2014 3231 3246 3183 3193 0 -52.97(-1.63%)
Mar 07, 2014 3261 3275 3224 3246 0 +1.45(+0.04%)
Mar 06, 2014 3221 3259 3211 3244 0 +29.17(+0.91%)
Mar 05, 2014 3209 3228 3183 3215 0 +2.58(+0.08%)
Mar 04, 2014 3203 3243 3187 3213 0 +54.76(+1.73%)
Mar 03, 2014 3151 3185 3127 3158 0 -33.18(-1.04%)
Feb 28, 2014 3190 3231 3171 3191 0 +2.96(+0.09%)
Feb 27, 2014 3182 3209 3153 3188 0 -1.94(-0.06%)
Feb 26, 2014 3157 3214 3152 3190 0 +40.36(+1.28%)
Feb 25, 2014 3160 3171 3126 3150 0 -8.92(-0.28%)
Feb 24, 2014 3141 3210 3136 3159 0 +21.47(+0.68%)
Feb 21, 2014 3156 3163 3127 3137 0 -10.59(-0.34%)
Feb 20, 2014 3112 3158 3106 3148 0 +32.47(+1.04%)
Feb 19, 2014 3140 3165 3106 3115 0 -38.55(-1.22%)
Feb 18, 2014 3155 3176 3117 3154 0 -5.85(-0.19%)
Feb 14, 2014 3160 3160 3160 0 +29.75(+0.95%)
Feb 13, 2014 3078 3144 3066 3130 0 +23.49(+0.76%)
Feb 12, 2014 3071 3135 3045 3106 0 +53.69(+1.76%)
Feb 11, 2014 3043 3085 3015 3053 0 +59.86(+2.00%)
Feb 10, 2014 2950 3017 2951 2993 0 -6.59(-0.22%)
Feb 07, 2014 2924 3013 2950 2999 0 +31.73(+1.07%)
Feb 06, 2014 2885 2978 2892 2968 0 +29.48(+1.00%)
Feb 05, 2014 2928 2991 2921 2938 0 -49.95(-1.67%)
Feb 04, 2014 2864 2997 2888 2988 0 +80.37(+2.76%)
Feb 03, 2014 3014 3032 2899 2908 0 -118.13(-3.90%)
Jan 31, 2014 3021 3075 2999 3026 0 -66.61(-2.15%)
Jan 30, 2014 3035 3131 2910 3093 0 +19.17(+0.62%)
Jan 29, 2014 3062 3111 3044 3073 0 -24.35(-0.79%)
Jan 28, 2014 3023 3110 3016 3098 0 +83.23(+2.76%)
Jan 27, 2014 3047 3072 2979 3014 0 -24.92(-0.82%)
Jan 24, 2014 3125 3135 3028 3039 0 -119.31(-3.78%)
Jan 23, 2014 3179 3185 3133 3159 0 -36.33(-1.14%)
Jan 22, 2014 3221 3223 3177 3195 0 -19.18(-0.60%)
Jan 21, 2014 3216 3245 3176 3214 0 +20.65(+0.65%)
Jan 17, 2014 3194 3194 3194 0 -42.99(-1.33%)
Jan 16, 2014 3247 3257 3217 3237 0 -9.49(-0.29%)
Jan 15, 2014 3194 3258 3193 3246 0 +51.48(+1.61%)
Jan 14, 2014 3139 3199 3134 3195 0 +65.91(+2.11%)
Jan 13, 2014 3178 3202 3117 3129 0 -61.04(-1.91%)
Jan 10, 2014 3191 3209 3173 3190 0 +0.00(+0.00%)
Jan 09, 2014 3195 3220 3167 3190 0 -1.46(-0.05%)
Jan 08, 2014 3177 3207 3151 3191 0 +13.68(+0.43%)
Jan 07, 2014 3168 3200 3144 3177 0 +25.57(+0.81%)
Jan 06, 2014 3199 3213 3144 3152 0 -52.57(-1.64%)
Jan 03, 2014 3197 3224 3186 3204 0 +8.37(+0.26%)
Jan 02, 2014 3227 3241 3183 3196 0 -34.84(-1.08%)
Dec 31, 2013 3231 3231 3231 0 +6.73(+0.21%)
Dec 30, 2013 3223 3241 3206 3224 0 +3.79(+0.12%)
Dec 27, 2013 3219 3238 3205 3220 0 +4.14(+0.13%)
Dec 26, 2013 3195 3237 3185 3216 0 +26.44(+0.83%)
Dec 24, 2013 3190 3190 3190 0 +13.92(+0.44%)
Dec 23, 2013 3172 3205 3140 3176 0 +19.35(+0.61%)
Dec 20, 2013 3117 3178 3092 3157 0 +47.21(+1.52%)
Dec 19, 2013 3099 3136 3080 3109 0 +7.80(+0.25%)
Dec 18, 2013 3075 3107 3011 3102 0 +32.44(+1.06%)
Dec 17, 2013 3063 3092 3049 3069 0 +3.37(+0.11%)
Dec 16, 2013 3030 3088 3024 3066 0 +22.89(+0.75%)
Dec 13, 2013 3034 3065 3013 3043 0 +14.29(+0.47%)
Dec 12, 2013 3012 3039 2990 3029 0 +14.49(+0.48%)
Dec 11, 2013 3078 3089 2997 3014 0 -63.49(-2.06%)
Dec 10, 2013 3069 3097 3044 3078 0 +1.56(+0.05%)
Dec 09, 2013 3071 3109 3055 3076 0 +6.67(+0.22%)
Dec 06, 2013 3052 3099 3032 3069 0 +59.32(+1.97%)
Dec 05, 2013 2983 3027 2958 3010 0 +17.79(+0.59%)
Dec 04, 2013 2973 3019 2956 2992 0 +6.72(+0.23%)
Dec 03, 2013 2992 3015 2977 2986 0 -18.14(-0.60%)
Dec 02, 2013 3032 3061 2981 3004 0 -27.50(-0.91%)
Nov 29, 2013 3038 3064 3023 3031 0 -2.21(-0.07%)
Nov 27, 2013 3033 3033 3033 0 -10.95(-0.36%)
Nov 26, 2013 3041 3063 3023 3044 0 +2.86(+0.09%)
Nov 25, 2013 3043 3074 3024 3041 0 +8.56(+0.28%)
Nov 22, 2013 3035 3048 3000 3033 0 +3.06(+0.10%)
Nov 21, 2013 3004 3038 2994 3030 0 +34.67(+1.16%)
Nov 20, 2013 3006 3034 2978 2995 0 +0.33(+0.01%)
Nov 19, 2013 3031 3051 2979 2995 0 -36.02(-1.19%)
Nov 18, 2013 3050 3069 3014 3031 0 -13.07(-0.43%)
Nov 15, 2013 3058 3064 3029 3044 0 -12.93(-0.42%)
Nov 14, 2013 3055 3068 3026 3057 0 +35.21(+1.17%)
Nov 12, 2013 3034 3048 2999 3022 0 -17.67(-0.58%)
Nov 11, 2013 3023 3053 3015 3039 0 +13.84(+0.46%)
Nov 08, 2013 2977 3045 2973 3025 0 +53.59(+1.80%)
Nov 07, 2013 3033 3051 2954 2972 0 -68.32(-2.25%)
Nov 06, 2013 3069 3089 3011 3040 0 -6.31(-0.21%)
Nov 05, 2013 3060 3078 3028 3047 0 -20.43(-0.67%)
Nov 04, 2013 3018 3076 3007 3067 0 +61.29(+2.04%)
Nov 01, 2013 3008 3038 2966 3006 0 -1.40(-0.05%)
Oct 31, 2013 2991 3044 2967 3007 0 +15.44(+0.52%)
Oct 30, 2013 3046 3057 2983 2992 0 -43.53(-1.43%)
Oct 29, 2013 3007 3050 2983 3035 0 +30.51(+1.02%)
Oct 28, 2013 2986 3018 2962 3005 0 +19.15(+0.64%)
Oct 25, 2013 3019 3025 2947 2985 0 -25.78(-0.86%)
Oct 24, 2013 3121 3142 2982 3011 0 -187.36(-5.86%)
Oct 23, 2013 3189 3215 3138 3199 0 -18.74(-0.58%)
Oct 22, 2013 3247 3262 3201 3217 0 +306.00(+10.51%)
Oct 21, 2013 2630 2919 2880 2911 0 +26.67(+0.92%)
Oct 18, 2013 2582 2889 2837 2885 0 +63.22(+2.24%)
Oct 17, 2013 2518 2829 2765 2821 0 +34.06(+1.22%)
Oct 16, 2013 2557 2823 2779 2787 0 -11.89(-0.42%)
Oct 15, 2013 2836 2841 2785 2799 0 -53.80(-1.89%)
Oct 14, 2013 2820 2860 2810 2853 0 +15.44(+0.54%)
Oct 11, 2013 2815 2851 2802 2838 0 +14.35(+0.51%)
Oct 10, 2013 2794 2830 2780 2823 0 +68.19(+2.48%)
Oct 09, 2013 2761 2775 2729 2755 0 +2.80(+0.10%)
Oct 08, 2013 2799 2820 2743 2752 0 -50.25(-1.79%)
Oct 07, 2013 2835 2849 2802 2803 0 -56.56(-1.98%)
Oct 04, 2013 2838 2875 2831 2859 0 +20.06(+0.71%)
Oct 03, 2013 2870 2878 2816 2839 0 -38.60(-1.34%)
Oct 02, 2013 2873 2890 2846 2878 0 -16.94(-0.59%)
Oct 01, 2013 2875 2921 2862 2895 0 +30.38(+1.06%)
Sep 27, 2013 2885 2898 2855 2864 0 -40.08(-1.38%)
Sep 26, 2013 2909 2923 2888 2904 0 -2.70(-0.09%)
Sep 25, 2013 2921 2944 2903 2907 0 -11.90(-0.41%)
Sep 24, 2013 2904 2944 2897 2919 0 +9.92(+0.34%)
Sep 23, 2013 2931 2951 2896 2909 0 -25.12(-0.86%)
Sep 20, 2013 2959 2975 2920 2934 0 -21.58(-0.73%)
Sep 19, 2013 2966 2986 2933 2956 0 -3.99(-0.13%)
Sep 18, 2013 2915 2976 2899 2960 0 +35.26(+1.21%)
Sep 17, 2013 2907 2938 2889 2924 0 +12.11(+0.42%)
Sep 16, 2013 2932 2937 2891 2912 0 +17.65(+0.61%)
Sep 13, 2013 2888 2907 2868 2895 0 +2.41(+0.08%)
Sep 12, 2013 2889 2913 2864 2892 0 +1.14(+0.04%)
Sep 11, 2013 2895 2911 2868 2891 0 +1.43(+0.05%)
Sep 10, 2013 2854 2895 2843 2890 0 +45.90(+1.61%)
Sep 09, 2013 2836 2858 2801 2844 0 +19.82(+0.70%)
Sep 06, 2013 2849 2877 2799 2824 0 +26.09(+0.93%)
Sep 05, 2013 2759 2820 2750 2798 0 +97.84(+3.62%)
Sep 04, 2013 2635 2708 2610 2700 0 +66.50(+2.53%)
Sep 03, 2013 2656 2689 2596 2634 0 +11.24(+0.43%)
Aug 30, 2013 2622 2622 2622 0 -53.11(-1.99%)
Aug 29, 2013 2660 2693 2653 2675 0 +10.97(+0.41%)
Aug 28, 2013 2657 2680 2643 2664 0 +2.65(+0.10%)
Aug 27, 2013 2698 2711 2652 2662 0 -72.03(-2.63%)
Aug 26, 2013 2730 2755 2714 2734 0 +6.18(+0.23%)
Aug 23, 2013 2740 2745 2699 2728 0 -5.96(-0.22%)
Aug 22, 2013 2686 2744 2680 2734 0 +57.56(+2.15%)
Aug 21, 2013 2677 2710 2661 2676 0 -11.96(-0.44%)
Aug 20, 2013 2681 2707 2659 2688 0 +8.82(+0.33%)
Aug 19, 2013 2702 2720 2667 2679 0 -25.34(-0.94%)
Aug 16, 2013 2698 2740 2697 2705 0 -1.72(-0.06%)
Aug 15, 2013 2721 2729 2683 2706 0 -46.00(-1.67%)
Aug 14, 2013 2799 2803 2736 2752 0 -39.19(-1.40%)
Aug 13, 2013 2795 2811 2758 2791 0 +1.62(+0.06%)
Aug 12, 2013 2741 2795 2735 2790 0 +35.39(+1.28%)
Aug 09, 2013 2753 2778 2730 2754 0 -9.77(-0.35%)
Aug 08, 2013 2766 2790 2746 2764 0 +10.75(+0.39%)
Aug 07, 2013 2742 2770 2726 2753 0 +4.13(+0.15%)
Aug 06, 2013 2765 2776 2714 2749 0 -29.85(-1.07%)
Aug 05, 2013 2739 2789 2713 2779 0 +30.95(+1.13%)
Aug 02, 2013 2745 2755 2709 2748 0 -12.74(-0.46%)
Aug 01, 2013 2703 2775 2696 2761 0 +87.18(+3.26%)
Jul 31, 2013 2624 2700 2612 2674 0 +53.99(+2.06%)
Jul 30, 2013 2616 2632 2590 2620 0 +15.89(+0.61%)
Jul 29, 2013 2618 2639 2598 2604 0 -21.22(-0.81%)
Jul 26, 2013 2633 2651 2596 2625 0 -6.91(-0.26%)
Jul 25, 2013 2625 2658 2552 2632 0 -38.63(-1.45%)
Jul 24, 2013 2702 2707 2657 2671 0 -22.46(-0.83%)
Jul 23, 2013 2705 2714 2681 2693 0 -3.90(-0.14%)
Jul 22, 2013 2679 2712 2672 2697 0 +17.47(+0.65%)
Jul 19, 2013 2670 2690 2652 2680 0 +5.88(+0.22%)
Jul 18, 2013 2626 2689 2631 2674 0 +40.64(+1.54%)
Jul 17, 2013 2647 2659 2622 2633 0 -0.77(-0.03%)
Jul 16, 2013 2656 2672 2622 2634 0 -18.54(-0.70%)
Jul 15, 2013 2655 2671 2638 2652 0 -1.54(-0.06%)
Jul 12, 2013 2669 2673 2632 2654 0 -18.14(-0.68%)
Jul 11, 2013 2665 2705 2647 2672 0 +46.73(+1.78%)
Jul 10, 2013 2626 2644 2607 2625 0 -2.64(-0.10%)
Jul 09, 2013 2613 2645 2603 2628 0 +35.12(+1.35%)
Jul 08, 2013 2627 2636 2580 2593 0 -26.88(-1.03%)
Jul 05, 2013 2586 2622 2575 2620 0 +66.47(+2.60%)
Jul 03, 2013 2553 2553 2553 0 -17.41(-0.68%)
Jul 02, 2013 2579 2599 2535 2571 0 -11.75(-0.46%)
Jul 01, 2013 2531 2591 2517 2582 0 +70.83(+2.82%)
Jun 28, 2013 2520 2551 2498 2512 0 +33.17(+1.34%)
Jun 26, 2013 2494 2501 2467 2478 0 +8.43(+0.34%)
Jun 25, 2013 2481 2490 2455 2470 0 +20.61(+0.84%)
Jun 24, 2013 2475 2489 2436 2449 0 -58.39(-2.33%)
Jun 21, 2013 2531 2565 2489 2508 0 -27.12(-1.07%)
Jun 20, 2013 2549 2568 2524 2535 0 -47.82(-1.85%)
Jun 19, 2013 2600 2622 2574 2583 0 -17.70(-0.68%)
Jun 18, 2013 2568 2608 2565 2600 0 +35.95(+1.40%)
Jun 17, 2013 2564 2583 2539 2564 0 +20.41(+0.80%)
Jun 14, 2013 2540 2568 2518 2544 0 -0.88(-0.03%)
Jun 13, 2013 2502 2559 2496 2545 0 +38.43(+1.53%)
Jun 12, 2013 2569 2575 2496 2506 0 -42.35(-1.66%)
Jun 11, 2013 2540 2593 2521 2549 0 -6.37(-0.25%)
Jun 10, 2013 2569 2576 2535 2555 0 -9.90(-0.39%)
Jun 07, 2013 2556 2579 2535 2565 0 +26.12(+1.03%)
Jun 06, 2013 2505 2541 2496 2539 0 +32.29(+1.29%)
Jun 05, 2013 2540 2557 2500 2507 0 -30.62(-1.21%)
Jun 04, 2013 2561 2591 2514 2537 0 -24.81(-0.97%)
Jun 03, 2013 2578 2592 2515 2562 0 -9.31(-0.36%)
May 31, 2013 2557 2613 2543 2571 0 -1.81(-0.07%)
May 30, 2013 2553 2586 2537 2573 0 +18.06(+0.71%)
May 29, 2013 2548 2582 2527 2555 0 -2.68(-0.10%)
May 28, 2013 2570 2592 2543 2558 0 +24.29(+0.96%)
May 24, 2013 2534 2534 2534 0 -26.01(-1.02%)
May 23, 2013 2516 2565 2504 2560 0 +12.14(+0.48%)
May 22, 2013 2599 2615 2530 2547 0 -43.77(-1.69%)
May 21, 2013 2576 2609 2555 2591 0 +18.14(+0.71%)
May 20, 2013 2563 2598 2547 2573 0 +3.64(+0.14%)
May 17, 2013 2540 2578 2535 2569 0 +41.59(+1.65%)
May 16, 2013 2539 2560 2515 2528 0 -23.86(-0.94%)
May 15, 2013 2534 2560 2518 2552 0 +29.82(+1.18%)
May 13, 2013 2496 2540 2481 2522 0 -7.63(-0.30%)
May 10, 2013 2510 2540 2497 2529 0 +18.81(+0.75%)
May 09, 2013 2503 2532 2487 2511 0 +4.64(+0.19%)
May 08, 2013 2487 2512 2470 2506 0 +19.37(+0.78%)
May 07, 2013 2454 2506 2422 2487 0 +39.98(+1.63%)
May 06, 2013 2416 2453 2398 2447 0 +34.93(+1.45%)
May 03, 2013 2390 2431 2362 2412 0 +54.60(+2.32%)
May 02, 2013 2319 2375 2313 2357 0 +30.30(+1.30%)
May 01, 2013 2379 2383 2312 2327 0 -63.19(-2.64%)
Apr 30, 2013 2380 2394 2345 2390 0 +9.71(+0.41%)
Apr 29, 2013 2362 2401 2351 2380 0 +34.01(+1.45%)
Apr 26, 2013 2363 2368 2334 2346 0 -20.72(-0.88%)
Apr 25, 2013 2320 2398 2301 2367 0 +35.54(+1.52%)
Apr 24, 2013 2317 2362 2300 2331 0 +17.37(+0.75%)
Apr 23, 2013 2302 2332 2278 2314 0 +26.42(+1.15%)
Apr 22, 2013 2278 2307 2238 2288 0 +9.12(+0.40%)
Apr 19, 2013 2290 2301 2263 2279 0 -4.34(-0.19%)
Apr 18, 2013 2306 2318 2273 2283 0 -20.17(-0.88%)
Apr 17, 2013 2332 2341 2286 2303 0 -49.90(-2.12%)
Apr 16, 2013 2329 2369 2316 2353 0 +42.30(+1.83%)
Apr 15, 2013 2394 2401 2305 2311 0 -99.57(-4.13%)
Apr 12, 2013 2426 2438 2388 2410 0 -27.84(-1.14%)
Apr 11, 2013 2446 2459 2423 2438 0 -6.53(-0.27%)
Apr 10, 2013 2430 2461 2413 2445 0 +23.81(+0.98%)
Apr 09, 2013 2411 2435 2391 2421 0 +14.02(+0.58%)
Apr 08, 2013 2385 2409 2372 2407 0 +23.76(+1.00%)
Apr 05, 2013 2345 2396 2331 2383 0 -5.90(-0.25%)
Apr 04, 2013 2374 2400 2367 2389 0 +17.68(+0.75%)
Apr 03, 2013 2423 2434 2356 2371 0 -49.57(-2.05%)
Apr 02, 2013 2470 2476 2411 2421 0 -36.86(-1.50%)
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.