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 (%)
Apr 30, 2010 1313 1775 1733 1740 0 -15.01(-0.86%)
Apr 29, 2010 1729 1759 1724 1755 0 +29.31(+1.70%)
Apr 28, 2010 1288 1743 1717 1726 0 -4.87(-0.28%)
Apr 27, 2010 1308 1764 1723 1731 0 -21.20(-1.21%)
Apr 26, 2010 1309 1774 1741 1752 0 +6.32(+0.36%)
Apr 23, 2010 1298 1757 1729 1746 0 +7.31(+0.42%)
Apr 22, 2010 1268 1744 1700 1738 0 +17.39(+1.01%)
Apr 21, 2010 1274 1733 1713 1721 0 +13.90(+0.81%)
Apr 20, 2010 1267 1723 1689 1707 0 +19.68(+1.17%)
Apr 19, 2010 1248 1703 1676 1687 0 +6.17(+0.37%)
Apr 16, 2010 1256 1705 1673 1681 0 -28.59(-1.67%)
Apr 15, 2010 1262 1719 1698 1710 0 +3.09(+0.18%)
Apr 14, 2010 1257 1710 1690 1707 0 +10.99(+0.65%)
Apr 13, 2010 1256 1705 1686 1696 0 -7.98(-0.47%)
Apr 12, 2010 1253 1713 1686 1704 0 +6.21(+0.37%)
Apr 09, 2010 1242 1699 1679 1697 0 +8.74(+0.52%)
Apr 08, 2010 1238 1691 1669 1689 0 +4.06(+0.24%)
Apr 07, 2010 1689 1697 1677 1685 0 -12.89(-0.76%)
Apr 06, 2010 1251 1705 1685 1698 0 -0.18(-0.01%)
Apr 05, 2010 1242 1705 1679 1698 0 +8.76(+0.52%)
Apr 01, 2010 1689 1689 1689 0 +27.91(+1.68%)
Mar 31, 2010 1667 1674 1655 1661 0 -16.32(-0.97%)
Mar 30, 2010 1672 1688 1668 1677 0 +7.41(+0.44%)
Mar 29, 2010 1668 1677 1654 1670 0 +4.55(+0.27%)
Mar 26, 2010 1221 1677 1657 1665 0 +6.84(+0.41%)
Mar 25, 2010 1232 1680 1657 1659 0 +1.66(+0.10%)
Mar 24, 2010 1228 1676 1654 1657 0 -25.84(-1.54%)
Mar 23, 2010 1223 1685 1658 1683 0 +20.10(+1.21%)
Mar 22, 2010 1202 1668 1642 1663 0 +12.35(+0.75%)
Mar 19, 2010 1229 1679 1646 1650 0 -14.83(-0.89%)
Mar 18, 2010 1663 1672 1659 1665 0 -7.48(-0.45%)
Mar 17, 2010 1228 1680 1662 1673 0 +7.20(+0.43%)
Mar 16, 2010 1224 1676 1659 1665 0 -1.78(-0.11%)
Mar 15, 2010 1668 1675 1656 1667 0 +3.80(+0.23%)
Mar 12, 2010 1659 1672 1640 1663 0 +19.82(+1.21%)
Mar 11, 2010 1639 1652 1630 1644 0 +4.67(+0.28%)
Mar 10, 2010 1631 1648 1622 1639 0 -0.74(-0.05%)
Mar 09, 2010 1634 1650 1627 1640 0 +1.01(+0.06%)
Mar 08, 2010 1632 1647 1623 1639 0 +8.72(+0.53%)
Mar 05, 2010 1620 1637 1615 1630 0 +19.91(+1.24%)
Mar 04, 2010 1613 1623 1598 1610 0 -12.66(-0.78%)
Mar 03, 2010 1625 1644 1615 1623 0 +8.67(+0.54%)
Mar 02, 2010 1615 1630 1604 1614 0 +6.80(+0.42%)
Mar 01, 2010 1581 1613 1573 1607 0 +37.28(+2.37%)
Feb 26, 2010 1562 1577 1550 1570 0 +3.10(+0.20%)
Feb 25, 2010 1555 1571 1537 1567 0 -12.71(-0.80%)
Feb 24, 2010 1569 1585 1555 1580 0 +16.14(+1.03%)
Feb 23, 2010 1583 1589 1551 1563 0 -28.52(-1.79%)
Feb 22, 2010 1602 1612 1582 1592 0 -3.31(-0.21%)
Feb 19, 2010 1590 1608 1578 1595 0 -14.67(-0.91%)
Feb 18, 2010 1585 1617 1579 1610 0 +24.71(+1.56%)
Feb 17, 2010 1572 1591 1560 1585 0 +17.67(+1.13%)
Feb 16, 2010 1561 1574 1548 1568 0 +11.49(+0.74%)
Feb 12, 2010 1556 1556 1556 0 +18.67(+1.21%)
Feb 11, 2010 1518 1542 1506 1537 0 +17.26(+1.14%)
Feb 10, 2010 1524 1537 1506 1520 0 -0.20(-0.01%)
Feb 09, 2010 1506 1529 1497 1520 0 +25.68(+1.72%)
Feb 08, 2010 1503 1516 1483 1495 0 -15.17(-1.00%)
Feb 05, 2010 1519 1523 1474 1510 0 -12.70(-0.83%)
Feb 04, 2010 1565 1571 1518 1522 0 -57.91(-3.66%)
Feb 03, 2010 1564 1598 1552 1580 0 -4.52(-0.29%)
Feb 02, 2010 1551 1590 1545 1585 0 +42.95(+2.79%)
Feb 01, 2010 1531 1548 1521 1542 0 +20.87(+1.37%)
Jan 29, 2010 1538 1564 1513 1521 0 -14.74(-0.96%)
Jan 28, 2010 1557 1569 1515 1536 0 -9.98(-0.65%)
Jan 27, 2010 1559 1565 1522 1546 0 -24.76(-1.58%)
Jan 26, 2010 1579 1594 1564 1571 0 -21.78(-1.37%)
Jan 25, 2010 1603 1612 1579 1592 0 -6.95(-0.43%)
Jan 22, 2010 1621 1642 1592 1599 0 -23.33(-1.44%)
Jan 21, 2010 1638 1644 1606 1623 0 -14.25(-0.87%)
Jan 20, 2010 1657 1661 1625 1637 0 -37.68(-2.25%)
Jan 19, 2010 1658 1681 1650 1675 0 +20.39(+1.23%)
Jan 15, 2010 1654 1654 1654 0 -15.72(-0.94%)
Jan 14, 2010 1675 1682 1655 1670 0 -1.55(-0.09%)
Jan 13, 2010 1666 1685 1656 1671 0 +10.66(+0.64%)
Jan 12, 2010 1672 1680 1646 1661 0 -9.72(-0.58%)
Jan 11, 2010 1670 1683 1653 1671 0 +6.41(+0.39%)
Jan 08, 2010 1638 1671 1632 1664 0 +28.76(+1.76%)
Jan 07, 2010 1607 1644 1598 1635 0 +18.18(+1.12%)
Jan 06, 2010 1602 1629 1591 1617 0 +7.15(+0.44%)
Jan 05, 2010 1606 1625 1589 1610 0 -10.74(-0.66%)
Jan 04, 2010 1610 1631 1596 1621 0 +25.27(+1.58%)
Dec 31, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
Dec 01, 2009 1503 1526 1498 1512 0 +22.58(+1.52%)
Nov 30, 2009 1492 1500 1471 1490 0 +1.60(+0.11%)
Nov 27, 2009 1475 1499 1458 1488 0 -42.55(-2.78%)
Nov 25, 2009 1531 1531 1531 0 +17.10(+1.13%)
Nov 24, 2009 1515 1525 1498 1514 0 -3.47(-0.23%)
Nov 23, 2009 1519 1537 1503 1517 0 +18.86(+1.26%)
Nov 20, 2009 1485 1504 1475 1498 0 +5.10(+0.34%)
Nov 19, 2009 1510 1516 1481 1493 0 -22.34(-1.47%)
Nov 18, 2009 1539 1542 1508 1516 0 -14.44(-0.94%)
Nov 17, 2009 1536 1543 1519 1530 0 -25.64(-1.65%)
Nov 16, 2009 1534 1567 1524 1556 0 +18.71(+1.22%)
Nov 13, 2009 1535 1551 1520 1537 0 +6.29(+0.41%)
Nov 12, 2009 1540 1554 1519 1531 0 -7.50(-0.49%)
Nov 11, 2009 1538 1557 1522 1538 0 -2.05(-0.13%)
Nov 10, 2009 1539 1554 1516 1540 0 -6.03(-0.39%)
Nov 09, 2009 1525 1551 1520 1546 0 +26.07(+1.71%)
Nov 06, 2009 1514 1533 1499 1520 0 -4.15(-0.27%)
Nov 05, 2009 1500 1531 1494 1524 0 +38.20(+2.57%)
Nov 04, 2009 1495 1516 1476 1486 0 -3.79(-0.25%)
Nov 03, 2009 1447 1495 1434 1490 0 +108.38(+7.85%)
Nov 02, 2009 1382 1408 1360 1381 0 -7.34(-0.53%)
Oct 30, 2009 1413 1440 1361 1389 0 -2.05(-0.15%)
Oct 29, 2009 1373 1406 1357 1391 0 +31.50(+2.32%)
Oct 28, 2009 1390 1398 1353 1359 0 -47.74(-3.39%)
Oct 27, 2009 1420 1437 1395 1407 0 -12.73(-0.90%)
Oct 26, 2009 1425 1460 1404 1420 0 -1.30(-0.09%)
Oct 23, 2009 1426 1438 1413 1421 0 -13.57(-0.95%)
Oct 22, 2009 1401 1449 1391 1435 0 +26.39(+1.87%)
Oct 21, 2009 1419 1444 1404 1408 0 -11.19(-0.79%)
Oct 20, 2009 1413 1439 1409 1420 0 -30.41(-2.10%)
Oct 19, 2009 1439 1459 1428 1450 0 +21.27(+1.49%)
Oct 16, 2009 1446 1448 1411 1429 0 -31.74(-2.17%)
Oct 15, 2009 1450 1464 1435 1460 0 +7.50(+0.52%)
Oct 14, 2009 1456 1460 1436 1453 0 +23.45(+1.64%)
Oct 13, 2009 1437 1442 1419 1429 0 +7.28(+0.51%)
Oct 12, 2009 1427 1441 1409 1422 0 +32.03(+2.30%)
Oct 09, 2009 1386 1397 1373 1390 0 +0.88(+0.06%)
Oct 08, 2009 1360 1395 1356 1389 0 +63.19(+4.77%)
Oct 07, 2009 1319 1338 1309 1326 0 -15.45(-1.15%)
Oct 06, 2009 1340 1355 1324 1342 0 +21.25(+1.61%)
Oct 05, 2009 1295 1325 1290 1320 0 +27.75(+2.15%)
Oct 02, 2009 1302 1317 1284 1293 0 -27.10(-2.05%)
Oct 01, 2009 1350 1357 1314 1320 0 -35.33(-2.61%)
Sep 30, 2009 1364 1374 1335 1355 0 -0.07(-0.01%)
Sep 29, 2009 1354 1370 1340 1355 0 -8.10(-0.59%)
Sep 28, 2009 1349 1378 1336 1363 0 +1.36(+0.10%)
Sep 25, 2009 1369 1392 1349 1362 0 -4.66(-0.34%)
Sep 24, 2009 1395 1406 1350 1366 0 -33.33(-2.38%)
Sep 23, 2009 1424 1431 1396 1400 0 -26.27(-1.84%)
Sep 22, 2009 1431 1441 1419 1426 0 +4.22(+0.30%)
Sep 21, 2009 1414 1437 1395 1422 0 -22.12(-1.53%)
Sep 18, 2009 1447 1462 1432 1444 0 +6.57(+0.46%)
Sep 17, 2009 1430 1453 1416 1437 0 +25.43(+1.80%)
Sep 16, 2009 1399 1440 1392 1412 0 +23.38(+1.68%)
Sep 15, 2009 1371 1399 1368 1389 0 +17.86(+1.30%)
Sep 14, 2009 1359 1382 1351 1371 0 +5.98(+0.44%)
Sep 11, 2009 1359 1377 1351 1365 0 +5.12(+0.38%)
Sep 10, 2009 1356 1370 1341 1360 0 +8.89(+0.66%)
Sep 09, 2009 1330 1359 1320 1351 0 +29.48(+2.23%)
Sep 08, 2009 1325 1335 1307 1321 0 +12.43(+0.95%)
Sep 04, 2009 1309 1309 1309 0 +15.25(+1.18%)
Sep 03, 2009 1283 1299 1271 1294 0 +8.06(+0.63%)
Sep 02, 2009 1283 1305 1270 1285 0 +1.21(+0.09%)
Sep 01, 2009 1314 1335 1279 1284 0 -16.79(-1.29%)
Aug 31, 2009 1314 1320 1287 1301 0 -25.13(-1.89%)
Aug 28, 2009 1343 1349 1317 1326 0 -10.74(-0.80%)
Aug 27, 2009 1328 1345 1310 1337 0 +9.17(+0.69%)
Aug 26, 2009 1323 1350 1309 1328 0 -20.06(-1.49%)
Aug 25, 2009 1340 1369 1333 1348 0 +18.56(+1.40%)
Aug 24, 2009 1327 1346 1317 1329 0 +9.01(+0.68%)
Aug 21, 2009 1288 1327 1284 1320 0 +40.81(+3.19%)
Aug 20, 2009 1266 1289 1263 1279 0 +2.03(+0.16%)
Aug 19, 2009 1259 1288 1252 1277 0 +5.61(+0.44%)
Aug 18, 2009 1248 1277 1243 1272 0 +37.93(+3.07%)
Aug 17, 2009 1262 1265 1226 1234 0 -58.58(-4.53%)
Aug 14, 2009 1311 1319 1274 1292 0 -14.66(-1.12%)
Aug 13, 2009 1304 1319 1290 1307 0 +3.71(+0.28%)
Aug 12, 2009 1267 1314 1267 1303 0 +6.97(+0.54%)
Aug 11, 2009 1281 1312 1262 1296 0 +7.76(+0.60%)
Aug 10, 2009 1285 1307 1270 1289 0 +5.67(+0.44%)
Aug 07, 2009 1255 1299 1252 1283 0 +45.54(+3.68%)
Aug 06, 2009 1243 1255 1230 1237 0 -5.47(-0.44%)
Aug 05, 2009 1238 1251 1220 1243 0 +6.27(+0.51%)
Aug 04, 2009 1221 1246 1208 1237 0 +12.67(+1.04%)
Aug 03, 2009 1213 1229 1206 1224 0 +26.36(+2.20%)
Jul 31, 2009 1177 1209 1173 1198 0 +21.86(+1.86%)
Jul 30, 2009 1173 1197 1164 1176 0 +13.62(+1.17%)
Jul 29, 2009 1142 1175 1134 1162 0 +8.35(+0.72%)
Jul 28, 2009 1154 1170 1139 1154 0 +1.82(+0.16%)
Jul 27, 2009 1137 1162 1131 1152 0 +17.01(+1.50%)
Jul 25, 2009 1119 1142 1111 1135 0 -12.13(-1.06%)
Jul 24, 2009 1120 1158 1111 1147 0 +29.88(+2.67%)
Jul 23, 2009 1083 1127 1076 1117 0 +25.00(+2.29%)
Jul 22, 2009 1063 1095 1062 1092 0 +26.83(+2.52%)
Jul 21, 2009 1059 1083 1047 1065 0 +152.87(+16.75%)
Jul 16, 2009 910.55 914.52 907.89 912.51 50,249,772 +1.96(+0.22%)
Jul 15, 2009 910.55 910.55 910.55 910.55 2,007 +16.88(+1.89%)
Jul 14, 2009 891.81 895.40 887.71 893.67 55,094,308 +2.08(+0.23%)
Jul 13, 2009 868.38 892.05 864.98 891.59 61,264,036 +23.21(+2.67%)
Jul 10, 2009 873.17 873.08 865.47 868.38 48,692,028 -4.70(-0.54%)
Jul 09, 2009 874.59 881.10 871.61 873.08 49,840,332 -1.51(-0.17%)
Jul 08, 2009 881.92 882.01 867.92 874.59 53,917,384 -7.42(-0.84%)
Jul 07, 2009 895.47 895.47 880.76 882.01 47,218,112 -13.46(-1.50%)
Jul 06, 2009 893.68 895.86 887.78 895.47 46,489,444 +0.23(+0.03%)
Jul 02, 2009 913.80 913.71 895.24 895.24 52,007,576 -18.47(-2.02%)
Jul 01, 2009 905.65 915.81 905.65 913.71 85,292,736 -135.15(-12.89%)
Jun 26, 2009 1044 1058 1037 1049 0 +8.98(+0.86%)
Jun 25, 2009 1028 1045 1023 1040 0 +23.29(+2.29%)
Jun 24, 2009 1018 1041 1005 1017 0 +13.51(+1.35%)
Jun 23, 2009 1000 1013 985.38 1003 0 +2.17(+0.22%)
Jun 22, 2009 1020 1029 992.48 1001 0 -25.81(-2.51%)
Jun 19, 2009 1038 1047 1021 1027 0 -6.15(-0.60%)
Jun 18, 2009 1043 1049 1022 1033 0 -7.50(-0.72%)
Jun 17, 2009 1033 1052 1017 1040 0 +9.73(+0.94%)
Jun 16, 2009 1066 1074 1029 1031 0 -28.28(-2.67%)
Jun 15, 2009 1073 1083 1044 1059 0 -44.16(-4.00%)
Jun 12, 2009 1109 1112 1080 1103 0 -13.24(-1.19%)
Jun 11, 2009 1127 1137 1110 1116 0 -1.65(-0.15%)
Jun 10, 2009 1142 1144 1097 1118 0 -20.88(-1.83%)
Jun 09, 2009 1124 1148 1114 1139 0 +27.98(+2.52%)
Jun 08, 2009 1102 1129 1093 1111 0 -4.85(-0.43%)
Jun 05, 2009 1123 1134 1102 1116 0 +1.85(+0.17%)
Jun 04, 2009 1115 1125 1092 1114 0 +5.64(+0.51%)
Jun 03, 2009 1110 1126 1088 1108 0 +3.90(+0.35%)
Jun 02, 2009 1083 1114 1077 1104 0 +24.09(+2.23%)
Jun 01, 2009 1053 1089 1042 1080 0 +29.47(+2.80%)
May 29, 2009 1043 1073 1028 1051 0 +10.68(+1.03%)
May 28, 2009 1039 1052 1011 1040 0 +10.12(+0.98%)
May 27, 2009 1055 1068 1027 1030 0 -31.65(-2.98%)
May 26, 2009 1026 1071 1017 1062 0 +17.47(+1.67%)
May 25, 2009 1052 1066 1036 1044 0 +0.00(+0.00%)
May 22, 2009 1052 1066 1036 1044 0 -7.61(-0.72%)
May 21, 2009 1047 1077 1024 1052 0 -6.02(-0.57%)
May 20, 2009 1076 1095 1054 1058 0 -11.36(-1.06%)
May 19, 2009 1072 1085 1058 1069 0 +3.99(+0.37%)
May 18, 2009 1044 1076 1038 1065 0 +27.88(+2.69%)
May 15, 2009 1033 1059 1024 1037 0 +6.10(+0.59%)
May 14, 2009 1030 1050 1020 1031 0 -1.54(-0.15%)
May 13, 2009 1058 1067 1024 1033 0 -46.99(-4.35%)
May 12, 2009 1107 1114 1054 1080 0 -18.06(-1.65%)
May 11, 2009 1118 1130 1087 1098 0 -36.67(-3.23%)
May 08, 2009 1131 1153 1094 1134 0 +34.20(+3.11%)
May 07, 2009 1145 1156 1090 1100 0 -49.99(-4.35%)
May 06, 2009 1160 1173 1119 1150 0 +6.38(+0.56%)
May 05, 2009 1160 1177 1123 1144 0 -12.71(-1.10%)
May 04, 2009 1138 1160 1116 1157 0 +18.09(+1.59%)
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.