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

Metal Fabrication Sector (CIX: MSECTOR626 )

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, 2020 2305 2333 2222 2242 0 -108.71(-4.62%)
Apr 29, 2020 2297 2390 2267 2351 0 +119.99(+5.38%)
Apr 28, 2020 2267 2302 2192 2231 0 +14.56(+0.66%)
Apr 27, 2020 2131 2246 2103 2217 0 +106.16(+5.03%)
Apr 24, 2020 2144 2162 2068 2110 0 +3.08(+0.15%)
Apr 23, 2020 2081 2190 2061 2107 0 +88.05(+4.36%)
Apr 22, 2020 2052 2074 1980 2019 0 +14.78(+0.74%)
Apr 21, 2020 1993 2049 1966 2005 0 -44.29(-2.16%)
Apr 20, 2020 2055 2112 2024 2049 0 -65.78(-3.11%)
Apr 17, 2020 2051 2140 2038 2115 0 +135.45(+6.84%)
Apr 16, 2020 2005 2036 1920 1979 0 -22.74(-1.14%)
Apr 15, 2020 2061 2077 1975 2002 0 -144.65(-6.74%)
Apr 14, 2020 2167 2214 2107 2147 0 +33.09(+1.57%)
Apr 13, 2020 2166 2181 2091 2114 0 -62.23(-2.86%)
Apr 09, 2020 2151 2230 2109 2176 0 +85.39(+4.08%)
Apr 08, 2020 2066 2128 2014 2090 0 +57.77(+2.84%)
Apr 07, 2020 2097 2148 2017 2033 0 +7.02(+0.35%)
Apr 06, 2020 1994 2070 1971 2026 0 +122.73(+6.45%)
Apr 03, 2020 1978 2030 1862 1903 0 -96.18(-4.81%)
Apr 02, 2020 2000 2071 1919 1999 0 -1.23(-0.06%)
Apr 01, 2020 2005 2085 1945 2000 0 -90.82(-4.34%)
Mar 31, 2020 2058 2155 2020 2091 0 +29.59(+1.44%)
Mar 30, 2020 1997 2084 1926 2061 0 +84.06(+4.25%)
Mar 27, 2020 2023 2070 1914 1977 0 -132.14(-6.26%)
Mar 26, 2020 1952 2134 1932 2110 0 +179.19(+9.28%)
Mar 25, 2020 1937 2056 1845 1930 0 +4.95(+0.26%)
Mar 24, 2020 1789 1958 1755 1925 0 +225.56(+13.27%)
Mar 23, 2020 1724 1773 1624 1700 0 -20.52(-1.19%)
Mar 20, 2020 1798 1860 1682 1720 0 -72.81(-4.06%)
Mar 19, 2020 1706 1882 1645 1793 0 +71.68(+4.16%)
Mar 18, 2020 1807 1872 1656 1722 0 -213.92(-11.05%)
Mar 17, 2020 1882 2001 1774 1935 0 +100.30(+5.47%)
Mar 16, 2020 1842 1981 1729 1835 0 -218.29(-10.63%)
Mar 13, 2020 2046 2097 1892 2053 0 +125.93(+6.53%)
Mar 12, 2020 2031 2093 1842 1927 0 -261.21(-11.93%)
Mar 11, 2020 2253 2286 2152 2189 0 -129.38(-5.58%)
Mar 10, 2020 2311 2360 2206 2318 0 +86.85(+3.89%)
Mar 09, 2020 2370 2405 2205 2231 0 -280.10(-11.15%)
Mar 06, 2020 2513 2580 2466 2511 0 -82.39(-3.18%)
Mar 05, 2020 2637 2669 2562 2594 0 -110.33(-4.08%)
Mar 04, 2020 2664 2712 2611 2704 0 +88.89(+3.40%)
Mar 03, 2020 2672 2756 2592 2615 0 -57.21(-2.14%)
Mar 02, 2020 2632 2692 2562 2672 0 +70.09(+2.69%)
Feb 28, 2020 2540 2632 2508 2602 0 -30.49(-1.16%)
Feb 27, 2020 2656 2724 2594 2633 0 -87.67(-3.22%)
Feb 26, 2020 2766 2808 2706 2720 0 -27.90(-1.02%)
Feb 25, 2020 2848 2867 2725 2748 0 -93.10(-3.28%)
Feb 24, 2020 2823 2875 2790 2841 0 -90.41(-3.08%)
Feb 21, 2020 2902 2961 2856 2932 0 +12.44(+0.43%)
Feb 20, 2020 3025 3084 2864 2919 0 -150.10(-4.89%)
Feb 19, 2020 3059 3101 3035 3070 0 +25.11(+0.82%)
Feb 18, 2020 3046 3077 3009 3044 0 -11.77(-0.39%)
Feb 14, 2020 3053 3085 3008 3056 0 +7.66(+0.25%)
Feb 13, 2020 3024 3081 3011 3048 0 +6.70(+0.22%)
Feb 12, 2020 3058 3082 3018 3042 0 +10.23(+0.34%)
Feb 11, 2020 3012 3066 3003 3032 0 +40.15(+1.34%)
Feb 10, 2020 2985 3022 2964 2991 0 -4.14(-0.14%)
Feb 07, 2020 3044 3054 2985 2996 0 -68.01(-2.22%)
Feb 06, 2020 3113 3118 3046 3064 0 -25.35(-0.82%)
Feb 05, 2020 3059 3106 3037 3089 0 +66.36(+2.20%)
Feb 04, 2020 3036 3070 2991 3023 0 +49.98(+1.68%)
Feb 03, 2020 2963 3009 2939 2973 0 +21.96(+0.74%)
Jan 31, 2020 3013 3038 2929 2951 0 -79.53(-2.62%)
Jan 30, 2020 2986 3047 2956 3030 0 +21.70(+0.72%)
Jan 29, 2020 3044 3068 2989 3008 0 -0.35(-0.01%)
Jan 28, 2020 3008 3038 2981 3009 0 +26.56(+0.89%)
Jan 27, 2020 2964 3013 2951 2982 0 -45.88(-1.52%)
Jan 24, 2020 3083 3086 3002 3028 0 -51.15(-1.66%)
Jan 23, 2020 3062 3094 3009 3079 0 -1.68(-0.05%)
Jan 22, 2020 3086 3104 3061 3081 0 +5.71(+0.19%)
Jan 21, 2020 3132 3148 3055 3075 0 -84.53(-2.68%)
Jan 17, 2020 3172 3187 3138 3160 0 +3.69(+0.12%)
Jan 16, 2020 3153 3187 3125 3156 0 +24.01(+0.77%)
Jan 15, 2020 3120 3159 3099 3132 0 +0.12(+0.00%)
Jan 14, 2020 3112 3155 3096 3132 0 +13.30(+0.43%)
Jan 13, 2020 3090 3142 3071 3119 0 +44.41(+1.44%)
Jan 10, 2020 3105 3116 3063 3074 0 -30.59(-0.99%)
Jan 09, 2020 3101 3121 3071 3105 0 +15.35(+0.50%)
Jan 08, 2020 3084 3125 3071 3089 0 -0.41(-0.01%)
Jan 07, 2020 3074 3117 3058 3090 0 +6.44(+0.21%)
Jan 06, 2020 3075 3100 3047 3083 0 -5.80(-0.19%)
Jan 03, 2020 3063 3108 3047 3089 0 -12.52(-0.40%)
Jan 02, 2020 3141 3151 3067 3102 0 -14.25(-0.46%)
Dec 31, 2019 3112 3147 3102 3116 0 -1.63(-0.05%)
Dec 30, 2019 3122 3146 3101 3118 0 -0.44(-0.01%)
Dec 27, 2019 3133 3147 3102 3118 0 -11.98(-0.38%)
Dec 26, 2019 3139 3159 3099 3130 0 -5.12(-0.16%)
Dec 24, 2019 3140 3160 3122 3135 0 +0.72(+0.02%)
Dec 23, 2019 3132 3153 3100 3134 0 +6.20(+0.20%)
Dec 20, 2019 3133 3166 3098 3128 0 -18.22(-0.58%)
Dec 19, 2019 3156 3185 3128 3146 0 -10.45(-0.33%)
Dec 18, 2019 3152 3170 3110 3157 0 +4.43(+0.14%)
Dec 17, 2019 3116 3169 3088 3153 0 +45.54(+1.47%)
Dec 16, 2019 3148 3169 3096 3107 0 -18.25(-0.58%)
Dec 13, 2019 3152 3178 3103 3125 0 -32.38(-1.03%)
Dec 12, 2019 3105 3174 3084 3158 0 +36.12(+1.16%)
Dec 11, 2019 3111 3145 3096 3121 0 +16.39(+0.53%)
Dec 10, 2019 3111 3138 3086 3105 0 -14.95(-0.48%)
Dec 09, 2019 3119 3159 3104 3120 0 -0.57(-0.02%)
Dec 06, 2019 3090 3148 3080 3121 0 +58.09(+1.90%)
Dec 05, 2019 3041 3079 3018 3063 0 +27.56(+0.91%)
Dec 04, 2019 3054 3093 3023 3035 0 -0.23(-0.01%)
Dec 03, 2019 3013 3050 2982 3035 0 -25.32(-0.83%)
Dec 02, 2019 3068 3095 3037 3061 0 +3.25(+0.11%)
Nov 29, 2019 3080 3089 3023 3057 0 -38.21(-1.23%)
Nov 27, 2019 3095 3114 3062 3095 0 +6.47(+0.21%)
Nov 26, 2019 3068 3112 3046 3089 0 +23.14(+0.75%)
Nov 25, 2019 3023 3100 3001 3066 0 +48.42(+1.60%)
Nov 22, 2019 3035 3060 2996 3017 0 +21.63(+0.72%)
Nov 21, 2019 3008 3032 2977 2996 0 -11.14(-0.37%)
Nov 20, 2019 2980 3050 2961 3007 0 +8.65(+0.29%)
Nov 19, 2019 3032 3052 2972 2998 0 -22.07(-0.73%)
Nov 18, 2019 2989 3045 2957 3020 0 +22.11(+0.74%)
Nov 15, 2019 3001 3039 2972 2998 0 +23.33(+0.78%)
Nov 14, 2019 2994 3025 2955 2975 0 -36.58(-1.21%)
Nov 13, 2019 3023 3053 2990 3012 0 -33.20(-1.09%)
Nov 12, 2019 3053 3078 3027 3045 0 -12.01(-0.39%)
Nov 11, 2019 3050 3080 3021 3057 0 -24.98(-0.81%)
Nov 08, 2019 3081 3113 3056 3082 0 -12.60(-0.41%)
Nov 07, 2019 3103 3137 3070 3094 0 +32.55(+1.06%)
Nov 06, 2019 3091 3108 3046 3062 0 -42.58(-1.37%)
Nov 05, 2019 3111 3151 3081 3104 0 +10.92(+0.35%)
Nov 04, 2019 3092 3116 3057 3093 0 +29.11(+0.95%)
Nov 01, 2019 3037 3117 3017 3064 0 +85.91(+2.88%)
Oct 31, 2019 3001 3024 2952 2978 0 -45.08(-1.49%)
Oct 30, 2019 3034 3051 2991 3023 0 -31.12(-1.02%)
Oct 29, 2019 3029 3091 3014 3055 0 +15.97(+0.53%)
Oct 28, 2019 3006 3072 2992 3039 0 +41.26(+1.38%)
Oct 25, 2019 2927 3024 2914 2997 0 +74.11(+2.54%)
Oct 24, 2019 2854 2937 2790 2923 0 +124.84(+4.46%)
Oct 23, 2019 2803 2823 2764 2798 0 -1.74(-0.06%)
Oct 22, 2019 2771 2822 2738 2800 0 +42.68(+1.55%)
Oct 21, 2019 2771 2814 2739 2757 0 +10.88(+0.40%)
Oct 18, 2019 2753 2778 2726 2747 0 -15.62(-0.57%)
Oct 17, 2019 2734 2791 2709 2762 0 +25.31(+0.92%)
Oct 16, 2019 2756 2794 2717 2737 0 -33.42(-1.21%)
Oct 15, 2019 2746 2813 2723 2770 0 +21.14(+0.77%)
Oct 14, 2019 2746 2780 2713 2749 0 -23.97(-0.86%)
Oct 11, 2019 2727 2815 2724 2773 0 +87.95(+3.28%)
Oct 10, 2019 2677 2720 2652 2685 0 +23.50(+0.88%)
Oct 09, 2019 2691 2703 2624 2662 0 -8.85(-0.33%)
Oct 08, 2019 2669 2700 2646 2671 0 -28.02(-1.04%)
Oct 07, 2019 2711 2738 2680 2699 0 -19.18(-0.71%)
Oct 04, 2019 2693 2728 2670 2718 0 +30.20(+1.12%)
Oct 03, 2019 2680 2713 2630 2688 0 -2.17(-0.08%)
Oct 02, 2019 2721 2740 2663 2690 0 -67.17(-2.44%)
Oct 01, 2019 2811 2872 2736 2757 0 -36.07(-1.29%)
Sep 30, 2019 2785 2817 2757 2793 0 +8.21(+0.29%)
Sep 27, 2019 2801 2822 2762 2785 0 -2.60(-0.09%)
Sep 26, 2019 2799 2824 2747 2787 0 -18.35(-0.65%)
Sep 25, 2019 2728 2821 2724 2806 0 +68.79(+2.51%)
Sep 24, 2019 2784 2800 2716 2737 0 -50.81(-1.82%)
Sep 23, 2019 2747 2814 2727 2788 0 +15.22(+0.55%)
Sep 20, 2019 2816 2841 2755 2772 0 -44.15(-1.57%)
Sep 19, 2019 2821 2868 2788 2817 0 -46.80(-1.63%)
Sep 18, 2019 2895 2908 2828 2863 0 -45.34(-1.56%)
Sep 17, 2019 2902 2941 2858 2909 0 -22.97(-0.78%)
Sep 16, 2019 2906 2965 2882 2932 0 -1.42(-0.05%)
Sep 13, 2019 2952 2979 2906 2933 0 +14.55(+0.50%)
Sep 12, 2019 2912 2937 2862 2919 0 +9.58(+0.33%)
Sep 11, 2019 2857 2917 2811 2909 0 +68.06(+2.40%)
Sep 10, 2019 2777 2854 2746 2841 0 +66.81(+2.41%)
Sep 09, 2019 2737 2787 2715 2774 0 +57.57(+2.12%)
Sep 06, 2019 2744 2761 2701 2717 0 -9.86(-0.36%)
Sep 05, 2019 2713 2773 2699 2726 0 +49.94(+1.87%)
Sep 04, 2019 2656 2692 2636 2677 0 +61.85(+2.37%)
Sep 03, 2019 2630 2638 2577 2615 0 -42.62(-1.60%)
Aug 30, 2019 2690 2702 2640 2657 0 -8.47(-0.32%)
Aug 29, 2019 2648 2689 2642 2666 0 +50.76(+1.94%)
Aug 28, 2019 2569 2630 2552 2615 0 +37.98(+1.47%)
Aug 27, 2019 2647 2657 2573 2577 0 -55.36(-2.10%)
Aug 26, 2019 2652 2661 2608 2632 0 +9.06(+0.35%)
Aug 23, 2019 2681 2706 2610 2623 0 -74.55(-2.76%)
Aug 22, 2019 2713 2746 2680 2698 0 -0.69(-0.03%)
Aug 21, 2019 2721 2732 2674 2699 0 +6.74(+0.25%)
Aug 20, 2019 2703 2729 2672 2692 0 -25.56(-0.94%)
Aug 19, 2019 2700 2739 2675 2717 0 +62.53(+2.36%)
Aug 16, 2019 2603 2670 2597 2655 0 +68.05(+2.63%)
Aug 15, 2019 2615 2633 2567 2587 0 -24.90(-0.95%)
Aug 14, 2019 2640 2664 2597 2612 0 -98.20(-3.62%)
Aug 13, 2019 2658 2751 2633 2710 0 +52.16(+1.96%)
Aug 12, 2019 2696 2705 2636 2658 0 -50.35(-1.86%)
Aug 09, 2019 2749 2760 2692 2708 0 -62.22(-2.25%)
Aug 08, 2019 2716 2779 2705 2770 0 +74.75(+2.77%)
Aug 07, 2019 2681 2725 2644 2696 0 -28.39(-1.04%)
Aug 06, 2019 2710 2749 2663 2724 0 +25.92(+0.96%)
Aug 05, 2019 2730 2773 2666 2698 0 -89.12(-3.20%)
Aug 02, 2019 2831 2851 2741 2787 0 -75.35(-2.63%)
Aug 01, 2019 2919 2950 2834 2863 0 -67.58(-2.31%)
Jul 31, 2019 2977 3002 2903 2930 0 -47.21(-1.59%)
Jul 30, 2019 2933 2991 2919 2977 0 +16.53(+0.56%)
Jul 29, 2019 2975 2993 2934 2961 0 -22.08(-0.74%)
Jul 26, 2019 2961 3030 2931 2983 0 +35.86(+1.22%)
Jul 25, 2019 2925 2996 2878 2947 0 +48.02(+1.66%)
Jul 24, 2019 2820 2908 2802 2899 0 +57.88(+2.04%)
Jul 23, 2019 2824 2879 2811 2841 0 +41.82(+1.49%)
Jul 22, 2019 2818 2847 2762 2799 0 -9.13(-0.33%)
Jul 19, 2019 2782 2844 2768 2808 0 +36.44(+1.31%)
Jul 18, 2019 2776 2797 2736 2772 0 +14.25(+0.52%)
Jul 17, 2019 2803 2810 2743 2758 0 -48.32(-1.72%)
Jul 16, 2019 2774 2840 2765 2806 0 +29.60(+1.07%)
Jul 15, 2019 2788 2801 2741 2776 0 +12.78(+0.46%)
Jul 12, 2019 2724 2779 2716 2764 0 +46.97(+1.73%)
Jul 11, 2019 2716 2741 2688 2717 0 -2.90(-0.11%)
Jul 10, 2019 2746 2774 2700 2720 0 -7.95(-0.29%)
Jul 09, 2019 2705 2740 2671 2728 0 +2.82(+0.10%)
Jul 08, 2019 2781 2798 2708 2725 0 -68.51(-2.45%)
Jul 05, 2019 2774 2802 2738 2793 0 -3.54(-0.13%)
Jul 03, 2019 2804 2823 2779 2797 0 -1.09(-0.04%)
Jul 02, 2019 2829 2835 2780 2798 0 -37.27(-1.31%)
Jul 01, 2019 2854 2876 2808 2835 0 +8.43(+0.30%)
Jun 28, 2019 2779 2835 2761 2827 0 +55.12(+1.99%)
Jun 27, 2019 2753 2787 2731 2772 0 +33.38(+1.22%)
Jun 26, 2019 2713 2753 2682 2738 0 +43.29(+1.61%)
Jun 25, 2019 2687 2734 2658 2695 0 +9.49(+0.35%)
Jun 24, 2019 2709 2721 2668 2685 0 -22.59(-0.83%)
Jun 21, 2019 2717 2746 2687 2708 0 -21.71(-0.80%)
Jun 20, 2019 2760 2777 2703 2730 0 +4.54(+0.17%)
Jun 19, 2019 2754 2789 2698 2725 0 -12.87(-0.47%)
Jun 18, 2019 2716 2788 2707 2738 0 +49.98(+1.86%)
Jun 17, 2019 2685 2721 2645 2688 0 -1.20(-0.04%)
Jun 14, 2019 2715 2724 2672 2689 0 -39.05(-1.43%)
Jun 13, 2019 2703 2741 2684 2728 0 +37.00(+1.37%)
Jun 12, 2019 2699 2723 2661 2691 0 -13.29(-0.49%)
Jun 11, 2019 2725 2755 2682 2705 0 +9.76(+0.36%)
Jun 10, 2019 2700 2735 2685 2695 0 +10.10(+0.38%)
Jun 07, 2019 2667 2703 2639 2685 0 +25.42(+0.96%)
Jun 06, 2019 2648 2676 2614 2659 0 +9.10(+0.34%)
Jun 05, 2019 2676 2686 2619 2650 0 -17.54(-0.66%)
Jun 04, 2019 2626 2679 2603 2668 0 +67.91(+2.61%)
Jun 03, 2019 2556 2616 2541 2600 0 +50.37(+1.98%)
May 31, 2019 2558 2580 2528 2549 0 -52.45(-2.02%)
May 30, 2019 2620 2646 2583 2602 0 -17.96(-0.69%)
May 29, 2019 2600 2648 2578 2620 0 -10.04(-0.38%)
May 28, 2019 2660 2681 2615 2630 0 -26.25(-0.99%)
May 24, 2019 2669 2691 2630 2656 0 +10.37(+0.39%)
May 23, 2019 2682 2696 2613 2646 0 -81.30(-2.98%)
May 22, 2019 2770 2779 2706 2727 0 -55.92(-2.01%)
May 21, 2019 2746 2808 2739 2783 0 +54.02(+1.98%)
May 20, 2019 2717 2757 2692 2729 0 -11.26(-0.41%)
May 17, 2019 2765 2797 2728 2740 0 -53.86(-1.93%)
May 16, 2019 2811 2832 2780 2794 0 -4.69(-0.17%)
May 15, 2019 2766 2805 2742 2799 0 -0.51(-0.02%)
May 14, 2019 2776 2825 2745 2799 0 +41.52(+1.51%)
May 13, 2019 2823 2835 2724 2758 0 -133.95(-4.63%)
May 10, 2019 2885 2913 2840 2892 0 -7.48(-0.26%)
May 09, 2019 2843 2914 2814 2899 0 +44.77(+1.57%)
May 08, 2019 2863 2897 2827 2854 0 -32.65(-1.13%)
May 07, 2019 2924 2955 2856 2887 0 -72.90(-2.46%)
May 06, 2019 2919 2985 2902 2960 0 -14.98(-0.50%)
May 03, 2019 2902 2993 2887 2975 0 +104.67(+3.65%)
May 02, 2019 2881 2909 2836 2870 0 -31.22(-1.08%)
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.