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 (%)
Apr 30, 2012 2555 2558 2479 2516 0 -43.41(-1.70%)
Apr 27, 2012 2499 2570 2488 2560 0 +48.55(+1.93%)
Apr 26, 2012 2539 2576 2455 2511 0 -37.18(-1.46%)
Apr 25, 2012 2540 2585 2500 2548 0 +116.48(+4.79%)
Apr 24, 2012 2372 2437 2365 2432 0 +66.20(+2.80%)
Apr 23, 2012 2365 2373 2330 2366 0 -44.81(-1.86%)
Apr 20, 2012 2402 2438 2391 2410 0 +31.00(+1.30%)
Apr 19, 2012 2403 2440 2365 2379 0 -24.02(-1.00%)
Apr 18, 2012 2409 2429 2391 2403 0 -17.81(-0.74%)
Apr 17, 2012 2410 2451 2398 2421 0 +40.10(+1.68%)
Apr 16, 2012 2378 2412 2367 2381 0 +11.99(+0.51%)
Apr 13, 2012 2387 2399 2361 2369 0 -31.34(-1.31%)
Apr 12, 2012 2344 2420 2341 2401 0 +62.98(+2.69%)
Apr 11, 2012 2340 2364 2320 2338 0 +32.90(+1.43%)
Apr 10, 2012 2359 2364 2290 2305 0 -57.87(-2.45%)
Apr 09, 2012 2372 2391 2343 2363 0 -58.15(-2.40%)
Apr 05, 2012 2419 2466 2395 2421 0 +0.54(+0.02%)
Apr 04, 2012 2424 2441 2387 2420 0 -41.31(-1.68%)
Apr 03, 2012 2454 2481 2425 2461 0 +1.44(+0.06%)
Apr 02, 2012 2429 2483 2403 2460 0 +30.09(+1.24%)
Mar 30, 2012 2467 2471 2426 2430 0 -13.90(-0.57%)
Mar 29, 2012 2424 2453 2404 2444 0 -3.09(-0.13%)
Mar 28, 2012 2475 2491 2410 2447 0 -32.46(-1.31%)
Mar 27, 2012 2502 2516 2469 2479 0 -88.26(-3.44%)
Mar 26, 2012 2546 2583 2535 2568 0 +59.67(+2.38%)
Mar 23, 2012 2504 2522 2468 2508 0 +11.30(+0.45%)
Mar 22, 2012 2532 2542 2467 2497 0 -68.37(-2.67%)
Mar 21, 2012 2589 2598 2551 2565 0 -16.28(-0.63%)
Mar 20, 2012 2619 2624 2556 2581 0 -57.34(-2.17%)
Mar 19, 2012 2629 2659 2614 2639 0 +1.46(+0.06%)
Mar 16, 2012 2664 2679 2621 2637 0 -24.99(-0.94%)
Mar 15, 2012 2615 2668 2597 2662 0 +55.64(+2.13%)
Mar 14, 2012 2604 2627 2580 2607 0 +7.59(+0.29%)
Mar 13, 2012 2551 2601 2531 2599 0 +65.92(+2.60%)
Mar 12, 2012 2556 2572 2521 2533 0 -23.55(-0.92%)
Mar 09, 2012 2527 2584 2516 2557 0 +33.67(+1.33%)
Mar 08, 2012 2508 2540 2483 2523 0 +41.74(+1.68%)
Mar 07, 2012 2484 2507 2466 2481 0 +5.94(+0.24%)
Mar 06, 2012 2518 2529 2449 2475 0 -87.10(-3.40%)
Mar 05, 2012 2570 2591 2534 2562 0 -10.63(-0.41%)
Mar 02, 2012 2625 2639 2551 2573 0 -45.23(-1.73%)
Mar 01, 2012 2595 2664 2588 2618 0 +36.53(+1.41%)
Feb 29, 2012 2605 2631 2570 2582 0 -16.08(-0.62%)
Feb 28, 2012 2592 2609 2564 2598 0 +6.40(+0.25%)
Feb 27, 2012 2588 2615 2543 2591 0 -12.61(-0.48%)
Feb 24, 2012 2616 2633 2585 2604 0 +12.64(+0.49%)
Feb 23, 2012 2589 2608 2553 2591 0 +1.37(+0.05%)
Feb 22, 2012 2602 2630 2574 2590 0 -22.57(-0.86%)
Feb 21, 2012 2585 2643 2572 2613 0 +9.68(+0.37%)
Feb 17, 2012 2603 2603 2603 0 +6.45(+0.25%)
Feb 16, 2012 2534 2608 2527 2596 0 +52.73(+2.07%)
Feb 15, 2012 2603 2626 2531 2544 0 -49.74(-1.92%)
Feb 14, 2012 2565 2602 2537 2593 0 +7.03(+0.27%)
Feb 13, 2012 2549 2596 2526 2586 0 +67.42(+2.68%)
Feb 10, 2012 2508 2546 2470 2519 0 -23.96(-0.94%)
Feb 09, 2012 2549 2566 2506 2543 0 +3.74(+0.15%)
Feb 08, 2012 2540 2562 2514 2539 0 +9.77(+0.39%)
Feb 07, 2012 2531 2554 2506 2529 0 -7.60(-0.30%)
Feb 06, 2012 2534 2552 2512 2537 0 -12.80(-0.50%)
Feb 03, 2012 2506 2571 2496 2550 0 +87.29(+3.54%)
Feb 02, 2012 2478 2499 2452 2463 0 -5.68(-0.23%)
Feb 01, 2012 2444 2487 2431 2468 0 +49.93(+2.06%)
Jan 31, 2012 2449 2456 2392 2418 0 -12.91(-0.53%)
Jan 30, 2012 2408 2443 2375 2431 0 -1.61(-0.07%)
Jan 27, 2012 2381 2474 2365 2433 0 +37.80(+1.58%)
Jan 26, 2012 2450 2478 2372 2395 0 -20.73(-0.86%)
Jan 25, 2012 2381 2424 2368 2416 0 +28.22(+1.18%)
Jan 24, 2012 2334 2394 2322 2387 0 +33.05(+1.40%)
Jan 23, 2012 2338 2376 2321 2354 0 +24.87(+1.07%)
Jan 20, 2012 2338 2349 2296 2330 0 -22.54(-0.96%)
Jan 19, 2012 2358 2384 2330 2352 0 +14.21(+0.61%)
Jan 18, 2012 2299 2348 2292 2338 0 +37.67(+1.64%)
Jan 17, 2012 2309 2358 2283 2300 0 +24.33(+1.07%)
Jan 13, 2012 2276 2276 2276 0 -7.37(-0.32%)
Jan 12, 2012 2251 2287 2221 2283 0 +42.93(+1.92%)
Jan 11, 2012 2212 2262 2210 2240 0 +18.24(+0.82%)
Jan 10, 2012 2171 2226 2165 2222 0 +85.66(+4.01%)
Jan 09, 2012 2112 2150 2100 2136 0 +37.91(+1.81%)
Jan 06, 2012 2111 2127 2078 2099 0 -14.71(-0.70%)
Jan 05, 2012 2065 2117 2032 2113 0 +30.19(+1.45%)
Jan 04, 2012 2066 2105 2050 2083 0 +65.18(+3.23%)
Dec 30, 2011 2025 2036 2010 2018 0 -6.49(-0.32%)
Dec 29, 2011 1983 2038 1975 2024 0 +48.02(+2.43%)
Dec 28, 2011 2033 2043 1972 1976 0 -55.83(-2.75%)
Dec 27, 2011 2025 2055 2007 2032 0 -2.03(-0.10%)
Dec 23, 2011 2034 2034 2034 0 +39.03(+1.96%)
Dec 21, 2011 1992 2008 1957 1995 0 -2.14(-0.11%)
Dec 20, 2011 1962 2027 1956 1997 0 +84.15(+4.40%)
Dec 19, 2011 1975 1994 1906 1913 0 -51.55(-2.62%)
Dec 16, 2011 1956 2023 1943 1965 0 +21.08(+1.08%)
Dec 15, 2011 1964 1973 1922 1944 0 +9.61(+0.50%)
Dec 14, 2011 1970 1987 1912 1934 0 -58.50(-2.94%)
Dec 13, 2011 2066 2083 1975 1993 0 -51.15(-2.50%)
Dec 12, 2011 2042 2103 2009 2044 0 -46.98(-2.25%)
Dec 09, 2011 2059 2115 2048 2091 0 +46.19(+2.26%)
Dec 08, 2011 2105 2123 2037 2044 0 -87.07(-4.08%)
Dec 07, 2011 2141 2159 2106 2132 0 -31.08(-1.44%)
Dec 06, 2011 2134 2187 2127 2163 0 +27.87(+1.31%)
Dec 05, 2011 2150 2177 2116 2135 0 +23.15(+1.10%)
Dec 02, 2011 2107 2150 2095 2112 0 +30.59(+1.47%)
Dec 01, 2011 2112 2145 2078 2081 0 -43.51(-2.05%)
Nov 30, 2011 2074 2144 2067 2125 0 +139.01(+7.00%)
Nov 29, 2011 2004 2020 1972 1986 0 -10.84(-0.54%)
Nov 28, 2011 1971 2021 1962 1996 0 +104.28(+5.51%)
Nov 25, 2011 1884 1926 1877 1892 0 -4.67(-0.25%)
Nov 23, 2011 1897 1897 1897 0 -81.41(-4.12%)
Nov 22, 2011 2001 2016 1957 1978 0 -31.29(-1.56%)
Nov 21, 2011 2011 2031 1979 2009 0 -46.97(-2.28%)
Nov 18, 2011 2072 2087 2037 2056 0 -1.61(-0.08%)
Nov 17, 2011 2100 2114 2039 2058 0 -49.32(-2.34%)
Nov 16, 2011 2110 2164 2086 2107 0 -30.14(-1.41%)
Nov 15, 2011 2106 2154 2078 2137 0 +10.64(+0.50%)
Nov 14, 2011 2169 2181 2091 2127 0 -53.24(-2.44%)
Nov 11, 2011 2153 2218 2146 2180 0 +67.05(+3.17%)
Nov 10, 2011 2143 2149 2091 2113 0 +10.46(+0.50%)
Nov 09, 2011 2125 2172 2082 2103 0 -96.81(-4.40%)
Nov 08, 2011 2212 2227 2125 2199 0 +6.51(+0.30%)
Nov 07, 2011 2203 2215 2134 2193 0 -16.01(-0.72%)
Nov 04, 2011 2187 2219 2148 2209 0 -13.56(-0.61%)
Nov 03, 2011 2167 2233 2131 2222 0 +90.62(+4.25%)
Nov 02, 2011 2091 2142 2073 2132 0 +80.11(+3.90%)
Nov 01, 2011 2046 2113 2014 2052 0 -87.08(-4.07%)
Oct 31, 2011 2175 2201 2134 2139 0 -78.00(-3.52%)
Oct 28, 2011 2246 2268 2172 2217 0 -7.12(-0.32%)
Oct 27, 2011 2226 2266 2169 2224 0 +107.04(+5.06%)
Oct 26, 2011 2102 2136 2032 2117 0 +53.83(+2.61%)
Oct 25, 2011 2115 2119 2045 2063 0 -68.37(-3.21%)
Oct 24, 2011 2072 2158 2067 2131 0 +72.23(+3.51%)
Oct 21, 2011 2039 2068 2016 2059 0 +59.16(+2.96%)
Oct 20, 2011 1982 2009 1930 2000 0 +26.85(+1.36%)
Oct 19, 2011 2020 2039 1962 1973 0 -57.46(-2.83%)
Oct 18, 2011 1967 2047 1921 2031 0 +77.88(+3.99%)
Oct 17, 2011 2037 2047 1937 1953 0 -84.53(-4.15%)
Oct 14, 2011 2029 2053 1994 2037 0 +44.39(+2.23%)
Oct 13, 2011 1979 2012 1938 1993 0 -13.84(-0.69%)
Oct 12, 2011 1969 2036 1961 2007 0 +53.72(+2.75%)
Oct 11, 2011 1912 1971 1908 1953 0 +16.13(+0.83%)
Oct 10, 2011 1891 1939 1872 1937 0 +96.90(+5.27%)
Oct 07, 2011 1884 1894 1815 1840 0 -32.40(-1.73%)
Oct 06, 2011 1860 1888 1848 1872 0 +71.76(+3.99%)
Oct 05, 2011 1744 1817 1722 1801 0 +61.62(+3.54%)
Oct 04, 2011 1608 1743 1598 1739 0 +106.39(+6.52%)
Oct 03, 2011 1732 1770 1624 1633 0 -118.65(-6.78%)
Sep 30, 2011 1745 1795 1728 1751 0 -36.99(-2.07%)
Sep 29, 2011 1788 1812 1736 1788 0 +52.03(+3.00%)
Sep 28, 2011 1830 1845 1729 1736 0 -91.12(-4.99%)
Sep 27, 2011 1827 1892 1796 1827 0 +50.07(+2.82%)
Sep 26, 2011 1744 1784 1680 1777 0 +57.43(+3.34%)
Sep 23, 2011 1685 1764 1677 1720 0 +32.37(+1.92%)
Sep 22, 2011 1705 1744 1657 1687 0 -80.22(-4.54%)
Sep 21, 2011 1875 1885 1766 1768 0 -113.47(-6.03%)
Sep 20, 2011 1943 1967 1878 1881 0 -43.03(-2.24%)
Sep 19, 2011 1903 1944 1869 1924 0 -28.34(-1.45%)
Sep 16, 2011 1960 1982 1908 1953 0 -4.64(-0.24%)
Sep 15, 2011 1935 1988 1907 1957 0 +49.38(+2.59%)
Sep 14, 2011 1865 1942 1829 1908 0 +63.72(+3.46%)
Sep 13, 2011 1803 1855 1794 1844 0 +50.36(+2.81%)
Sep 12, 2011 1773 1818 1743 1794 0 -15.34(-0.85%)
Sep 09, 2011 1848 1883 1793 1809 0 -66.44(-3.54%)
Sep 08, 2011 1890 1927 1859 1875 0 -36.02(-1.88%)
Sep 07, 2011 1868 1915 1855 1912 0 +91.21(+5.01%)
Sep 06, 2011 1798 1838 1763 1820 0 -45.98(-2.46%)
Sep 02, 2011 1866 1866 1866 0 -85.13(-4.36%)
Sep 01, 2011 2027 2046 1940 1951 0 -75.89(-3.74%)
Aug 31, 2011 2019 2079 1995 2027 0 +34.19(+1.72%)
Aug 30, 2011 1977 2012 1952 1993 0 +3.39(+0.17%)
Aug 29, 2011 1926 1998 1920 1990 0 +97.18(+5.13%)
Aug 26, 2011 1803 1898 1774 1893 0 +73.36(+4.03%)
Aug 25, 2011 1912 1926 1813 1819 0 -66.67(-3.54%)
Aug 24, 2011 1829 1895 1811 1886 0 +53.74(+2.93%)
Aug 23, 2011 1746 1835 1722 1832 0 +93.70(+5.39%)
Aug 22, 2011 1792 1797 1727 1738 0 +7.71(+0.45%)
Aug 19, 2011 1735 1819 1721 1731 0 -38.65(-2.18%)
Aug 18, 2011 1846 1855 1752 1769 0 -147.84(-7.71%)
Aug 17, 2011 1956 1973 1898 1917 0 -29.15(-1.50%)
Aug 16, 2011 1976 2004 1935 1946 0 -57.05(-2.85%)
Aug 15, 2011 1978 2011 1962 2003 0 +51.23(+2.62%)
Aug 12, 2011 1956 1986 1917 1952 0 +27.23(+1.41%)
Aug 11, 2011 1814 1955 1809 1925 0 +121.72(+6.75%)
Aug 10, 2011 1821 1907 1775 1803 0 -71.18(-3.80%)
Aug 09, 2011 1838 1880 1710 1874 0 +164.81(+9.64%)
Aug 08, 2011 1835 1891 1702 1710 0 -220.88(-11.44%)
Aug 05, 2011 2003 2025 1882 1930 0 -46.91(-2.37%)
Aug 04, 2011 2074 2097 1972 1977 0 -133.75(-6.34%)
Aug 03, 2011 2109 2123 2043 2111 0 +5.87(+0.28%)
Aug 02, 2011 2183 2208 2102 2105 0 -97.31(-4.42%)
Aug 01, 2011 2251 2271 2174 2203 0 -20.36(-0.92%)
Jul 29, 2011 2208 2269 2179 2223 0 -12.01(-0.54%)
Jul 28, 2011 2343 2384 2224 2235 0 -57.79(-2.52%)
Jul 27, 2011 2389 2394 2274 2293 0 -110.15(-4.58%)
Jul 26, 2011 2446 2450 2394 2403 0 -45.85(-1.87%)
Jul 25, 2011 2427 2472 2419 2449 0 -11.07(-0.45%)
Jul 22, 2011 2469 2476 2455 2460 0 -13.20(-0.53%)
Jul 21, 2011 2473 2502 2452 2473 0 +14.79(+0.60%)
Jul 20, 2011 2479 2485 2445 2458 0 -13.47(-0.54%)
Jul 19, 2011 2432 2485 2425 2472 0 +65.07(+2.70%)
Jul 18, 2011 2427 2435 2381 2407 0 -36.59(-1.50%)
Jul 15, 2011 2417 2457 2388 2443 0 +39.09(+1.63%)
Jul 14, 2011 2472 2482 2394 2404 0 -61.98(-2.51%)
Jul 13, 2011 2473 2497 2456 2466 0 +11.08(+0.45%)
Jul 12, 2011 2474 2499 2443 2455 0 -26.22(-1.06%)
Jul 11, 2011 2498 2519 2468 2481 0 -60.22(-2.37%)
Jul 08, 2011 2516 2545 2501 2541 0 -19.98(-0.78%)
Jul 07, 2011 2561 2580 2546 2561 0 +30.40(+1.20%)
Jul 06, 2011 2531 2545 2491 2531 0 -4.06(-0.16%)
Jul 05, 2011 2518 2550 2497 2535 0 +18.30(+0.73%)
Jul 01, 2011 2517 2517 2517 0 +72.97(+2.99%)
Jun 30, 2011 2397 2456 2390 2444 0 +52.66(+2.20%)
Jun 29, 2011 2377 2402 2349 2391 0 +27.00(+1.14%)
Jun 28, 2011 2331 2369 2322 2364 0 +45.44(+1.96%)
Jun 27, 2011 2307 2339 2281 2319 0 +15.52(+0.67%)
Jun 24, 2011 2364 2374 2293 2303 0 -57.27(-2.43%)
Jun 23, 2011 2323 2367 2281 2360 0 -8.58(-0.36%)
Jun 22, 2011 2350 2404 2344 2369 0 +6.83(+0.29%)
Jun 21, 2011 2305 2368 2297 2362 0 +73.22(+3.20%)
Jun 20, 2011 2288 2304 2275 2289 0 +13.72(+0.60%)
Jun 17, 2011 2291 2306 2266 2275 0 +12.40(+0.55%)
Jun 16, 2011 2271 2291 2234 2263 0 -8.24(-0.36%)
Jun 15, 2011 2273 2312 2252 2271 0 -31.63(-1.37%)
Jun 14, 2011 2276 2320 2265 2303 0 +69.00(+3.09%)
Jun 13, 2011 2248 2262 2218 2234 0 -14.63(-0.65%)
Jun 10, 2011 2288 2305 2230 2248 0 -57.40(-2.49%)
Jun 09, 2011 2292 2323 2282 2306 0 +18.54(+0.81%)
Jun 08, 2011 2311 2329 2282 2287 0 -31.25(-1.35%)
Jun 07, 2011 2344 2354 2311 2318 0 -9.13(-0.39%)
Jun 06, 2011 2339 2358 2301 2328 0 -18.40(-0.78%)
Jun 03, 2011 2351 2388 2329 2346 0 -4.45(-0.19%)
May 24, 2011 2352 2374 2327 2350 0 +11.33(+0.48%)
May 23, 2011 2362 2368 2307 2339 0 -53.79(-2.25%)
May 20, 2011 2410 2424 2374 2393 0 -27.87(-1.15%)
May 19, 2011 2430 2449 2403 2421 0 +8.12(+0.34%)
May 18, 2011 2373 2421 2354 2413 0 +38.45(+1.62%)
May 17, 2011 2426 2435 2360 2374 0 -67.65(-2.77%)
May 16, 2011 2452 2478 2424 2442 0 -26.18(-1.06%)
May 13, 2011 2501 2516 2455 2468 0 -29.66(-1.19%)
May 12, 2011 2478 2509 2448 2498 0 +9.67(+0.39%)
May 11, 2011 2519 2529 2462 2488 0 -41.22(-1.63%)
May 10, 2011 2497 2541 2479 2529 0 +45.82(+1.85%)
May 09, 2011 2452 2515 2438 2483 0 +20.90(+0.85%)
May 06, 2011 2488 2510 2445 2463 0 +14.84(+0.61%)
May 05, 2011 2444 2490 2421 2448 0 -20.73(-0.84%)
May 04, 2011 2547 2554 2466 2468 0 -81.04(-3.18%)
May 03, 2011 2585 2611 2539 2549 0 -49.15(-1.89%)
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.