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 28, 2017 2994 3004 2917 2923 0 -80.08(-2.67%)
Apr 27, 2017 2957 3055 2919 3003 0 +21.72(+0.73%)
Apr 26, 2017 2998 3050 2928 2981 0 -209.49(-6.57%)
Apr 25, 2017 3203 3241 3139 3191 0 +27.86(+0.88%)
Apr 24, 2017 3170 3198 3130 3163 0 +53.27(+1.71%)
Apr 21, 2017 3121 3146 3075 3109 0 -16.14(-0.52%)
Apr 20, 2017 3051 3151 3024 3126 0 +105.22(+3.48%)
Apr 19, 2017 3050 3073 2999 3020 0 -1.20(-0.04%)
Apr 18, 2017 2990 3059 2968 3022 0 -4.77(-0.16%)
Apr 17, 2017 3033 3061 2975 3026 0 +16.84(+0.56%)
Apr 13, 2017 3083 3109 3001 3009 0 -79.24(-2.57%)
Apr 12, 2017 3217 3224 3080 3089 0 -162.14(-4.99%)
Apr 11, 2017 3196 3267 3168 3251 0 +50.13(+1.57%)
Apr 10, 2017 3216 3245 3167 3201 0 -9.82(-0.31%)
Apr 07, 2017 3159 3232 3137 3211 0 +38.33(+1.21%)
Apr 06, 2017 3152 3204 3114 3172 0 +24.23(+0.77%)
Apr 05, 2017 3241 3276 3140 3148 0 -66.81(-2.08%)
Apr 04, 2017 3198 3255 3182 3215 0 +5.55(+0.17%)
Apr 03, 2017 3265 3293 3177 3209 0 -37.26(-1.15%)
Mar 31, 2017 3234 3278 3200 3246 0 +10.70(+0.33%)
Mar 30, 2017 3205 3258 3197 3236 0 +51.48(+1.62%)
Mar 29, 2017 3180 3213 3156 3184 0 -2.46(-0.08%)
Mar 28, 2017 3136 3209 3114 3187 0 +47.95(+1.53%)
Mar 27, 2017 3069 3150 3044 3139 0 -19.74(-0.62%)
Mar 24, 2017 3212 3235 3132 3159 0 -43.99(-1.37%)
Mar 23, 2017 3209 3254 3167 3203 0 -8.79(-0.27%)
Mar 22, 2017 3198 3244 3173 3211 0 +15.34(+0.48%)
Mar 21, 2017 3349 3360 3180 3196 0 -141.54(-4.24%)
Mar 20, 2017 3363 3376 3301 3338 0 -31.52(-0.94%)
Mar 17, 2017 3359 3424 3338 3369 0 +12.83(+0.38%)
Mar 16, 2017 3406 3425 3336 3356 0 -19.82(-0.59%)
Mar 15, 2017 3307 3390 3279 3376 0 +94.13(+2.87%)
Mar 14, 2017 3272 3303 3214 3282 0 -8.31(-0.25%)
Mar 13, 2017 3284 3329 3253 3290 0 +35.21(+1.08%)
Mar 10, 2017 3294 3330 3219 3255 0 -64.30(-1.94%)
Mar 09, 2017 3332 3392 3291 3319 0 -28.99(-0.87%)
Mar 08, 2017 3390 3422 3327 3348 0 -37.96(-1.12%)
Mar 07, 2017 3453 3472 3377 3386 0 -68.15(-1.97%)
Mar 06, 2017 3431 3470 3403 3454 0 -22.29(-0.64%)
Mar 03, 2017 3477 3512 3435 3477 0 +4.17(+0.12%)
Mar 02, 2017 3587 3607 3465 3473 0 -130.93(-3.63%)
Mar 01, 2017 3597 3659 3557 3603 0 +95.10(+2.71%)
Feb 28, 2017 3558 3595 3488 3508 0 -30.97(-0.88%)
Feb 27, 2017 3486 3571 3455 3539 0 +54.55(+1.57%)
Feb 24, 2017 3417 3520 3393 3485 0 +16.86(+0.49%)
Feb 23, 2017 3599 3636 3419 3468 0 -124.99(-3.48%)
Feb 22, 2017 3611 3665 3554 3593 0 +4.27(+0.12%)
Feb 21, 2017 3545 3605 3533 3589 0 +56.20(+1.59%)
Feb 17, 2017 3532 3532 3532 3532 0 -5.65(-0.16%)
Feb 16, 2017 3529 3576 3469 3538 0 +14.57(+0.41%)
Feb 15, 2017 3494 3560 3486 3524 0 +23.70(+0.68%)
Feb 14, 2017 3513 3528 3467 3500 0 -32.58(-0.92%)
Feb 13, 2017 3514 3570 3488 3532 0 +68.21(+1.97%)
Feb 10, 2017 3472 3498 3425 3464 0 +20.34(+0.59%)
Feb 09, 2017 3349 3459 3329 3444 0 +109.02(+3.27%)
Feb 08, 2017 3326 3358 3284 3335 0 +0.07(+0.00%)
Feb 07, 2017 3365 3408 3302 3335 0 -5.06(-0.15%)
Feb 06, 2017 3356 3382 3319 3340 0 -12.48(-0.37%)
Feb 03, 2017 3334 3377 3284 3352 0 +17.05(+0.51%)
Feb 02, 2017 3301 3378 3231 3335 0 +75.98(+2.33%)
Feb 01, 2017 3316 3352 3214 3259 0 -18.53(-0.57%)
Jan 31, 2017 3277 3303 3210 3278 0 -4.57(-0.14%)
Jan 30, 2017 3301 3313 3222 3282 0 -52.65(-1.58%)
Jan 27, 2017 3346 3369 3297 3335 0 -13.61(-0.41%)
Jan 26, 2017 3312 3368 3283 3349 0 +33.12(+1.00%)
Jan 25, 2017 3320 3349 3253 3316 0 +1.12(+0.03%)
Jan 24, 2017 3288 3365 3243 3314 0 +74.76(+2.31%)
Jan 23, 2017 3270 3294 3196 3240 0 -22.98(-0.70%)
Jan 20, 2017 3262 3301 3235 3263 0 +13.04(+0.40%)
Jan 19, 2017 3303 3316 3216 3250 0 -71.72(-2.16%)
Jan 18, 2017 3246 3341 3220 3321 0 +84.38(+2.61%)
Jan 17, 2017 3259 3303 3216 3237 0 -42.78(-1.30%)
Jan 13, 2017 3280 3280 3280 3280 0 +18.32(+0.56%)
Jan 12, 2017 3305 3321 3219 3261 0 -80.78(-2.42%)
Jan 11, 2017 3349 3374 3297 3342 0 -0.05(-0.00%)
Jan 10, 2017 3301 3364 3265 3342 0 +95.55(+2.94%)
Jan 09, 2017 3330 3348 3234 3247 0 -79.07(-2.38%)
Jan 06, 2017 3378 3406 3316 3326 0 -52.62(-1.56%)
Jan 05, 2017 3433 3466 3354 3378 0 -61.99(-1.80%)
Jan 04, 2017 3349 3456 3329 3440 0 +95.64(+2.86%)
Jan 03, 2017 3334 3384 3281 3345 0 +71.91(+2.20%)
Dec 30, 2016 3273 3273 3273 3273 0 -61.86(-1.86%)
Dec 29, 2016 3340 3370 3301 3335 0 -4.49(-0.13%)
Dec 28, 2016 3427 3455 3325 3339 0 -65.56(-1.93%)
Dec 27, 2016 3390 3430 3366 3405 0 +29.45(+0.87%)
Dec 23, 2016 3375 3375 3375 3375 0 -2.64(-0.08%)
Dec 22, 2016 3417 3452 3362 3378 0 -46.34(-1.35%)
Dec 21, 2016 3461 3486 3384 3424 0 -34.77(-1.01%)
Dec 20, 2016 3375 3476 3363 3459 0 +87.91(+2.61%)
Dec 19, 2016 3355 3402 3321 3371 0 -3.31(-0.10%)
Dec 16, 2016 3415 3467 3364 3374 0 -44.90(-1.31%)
Dec 15, 2016 3365 3438 3334 3419 0 +23.07(+0.68%)
Dec 14, 2016 3401 3482 3371 3396 0 -22.37(-0.65%)
Dec 13, 2016 3456 3481 3366 3419 0 -25.31(-0.73%)
Dec 12, 2016 3489 3520 3409 3444 0 -42.39(-1.22%)
Dec 09, 2016 3526 3542 3462 3486 0 -40.86(-1.16%)
Dec 08, 2016 3538 3588 3466 3527 0 +16.89(+0.48%)
Dec 07, 2016 3444 3542 3428 3510 0 +81.07(+2.36%)
Dec 06, 2016 3389 3453 3356 3429 0 +20.29(+0.60%)
Dec 05, 2016 3361 3422 3342 3409 0 +85.86(+2.58%)
Dec 02, 2016 3272 3356 3250 3323 0 +35.36(+1.08%)
Dec 01, 2016 3297 3325 3257 3288 0 +12.15(+0.37%)
Nov 30, 2016 3298 3326 3247 3276 0 +26.78(+0.82%)
Nov 29, 2016 3219 3293 3194 3249 0 -33.24(-1.01%)
Nov 28, 2016 3317 3340 3257 3282 0 -44.68(-1.34%)
Nov 25, 2016 3320 3361 3284 3327 0 +3.32(+0.10%)
Nov 23, 2016 3323 3323 3323 3323 0 +51.30(+1.57%)
Nov 22, 2016 3157 3285 3135 3272 0 +147.56(+4.72%)
Nov 21, 2016 3118 3150 3072 3124 0 +25.97(+0.84%)
Nov 18, 2016 3098 3140 3057 3099 0 -7.89(-0.25%)
Nov 17, 2016 3106 3151 3052 3106 0 +11.08(+0.36%)
Nov 16, 2016 3074 3117 3033 3095 0 -10.39(-0.33%)
Nov 15, 2016 3028 3117 2998 3106 0 +44.47(+1.45%)
Nov 14, 2016 3029 3098 2993 3061 0 +87.88(+2.96%)
Nov 11, 2016 2929 2999 2878 2973 0 +54.63(+1.87%)
Nov 10, 2016 2892 2955 2845 2919 0 +68.49(+2.40%)
Nov 09, 2016 2722 2879 2700 2850 0 +232.18(+8.87%)
Nov 08, 2016 2587 2643 2573 2618 0 +22.97(+0.89%)
Nov 07, 2016 2606 2637 2565 2595 0 +45.46(+1.78%)
Nov 04, 2016 2519 2589 2497 2550 0 +32.78(+1.30%)
Nov 03, 2016 2485 2544 2472 2517 0 +40.83(+1.65%)
Nov 02, 2016 2478 2537 2454 2476 0 -40.44(-1.61%)
Nov 01, 2016 2590 2602 2498 2516 0 -50.87(-1.98%)
Oct 31, 2016 2546 2582 2518 2567 0 +23.97(+0.94%)
Oct 28, 2016 2543 2589 2521 2543 0 -3.29(-0.13%)
Oct 27, 2016 2583 2603 2530 2547 0 -35.72(-1.38%)
Oct 26, 2016 2565 2617 2543 2582 0 +2.68(+0.10%)
Oct 25, 2016 2638 2675 2573 2580 0 -56.76(-2.15%)
Oct 24, 2016 2672 2688 2616 2636 0 +7.96(+0.30%)
Oct 21, 2016 2614 2662 2577 2629 0 -14.53(-0.55%)
Oct 20, 2016 2569 2657 2510 2643 0 -13.81(-0.52%)
Oct 19, 2016 2617 2676 2592 2657 0 +48.47(+1.86%)
Oct 18, 2016 2629 2644 2574 2608 0 +29.35(+1.14%)
Oct 17, 2016 2568 2600 2549 2579 0 +25.01(+0.98%)
Oct 14, 2016 2585 2597 2545 2554 0 -8.49(-0.33%)
Oct 13, 2016 2565 2589 2529 2563 0 -46.10(-1.77%)
Oct 12, 2016 2594 2629 2581 2609 0 +13.48(+0.52%)
Oct 11, 2016 2626 2637 2579 2595 0 -47.75(-1.81%)
Oct 10, 2016 2649 2686 2636 2643 0 +19.34(+0.74%)
Oct 07, 2016 2639 2641 2599 2624 0 -39.32(-1.48%)
Oct 06, 2016 2636 2678 2623 2663 0 +11.31(+0.43%)
Oct 05, 2016 2649 2672 2616 2652 0 +24.01(+0.91%)
Oct 04, 2016 2683 2694 2617 2628 0 -47.48(-1.77%)
Sep 26, 2016 2668 2703 2651 2675 0 -2.47(-0.09%)
Sep 23, 2016 2683 2714 2658 2677 0 -6.26(-0.23%)
Sep 22, 2016 2679 2718 2646 2684 0 +49.68(+1.89%)
Sep 21, 2016 2587 2647 2569 2634 0 +70.56(+2.75%)
Sep 20, 2016 2589 2607 2557 2564 0 -14.62(-0.57%)
Sep 19, 2016 2570 2616 2557 2578 0 +32.44(+1.27%)
Sep 16, 2016 2545 2576 2524 2546 0 -10.47(-0.41%)
Sep 15, 2016 2539 2577 2511 2556 0 +17.39(+0.68%)
Sep 14, 2016 2560 2576 2521 2539 0 -23.61(-0.92%)
Sep 13, 2016 2603 2614 2542 2562 0 -75.70(-2.87%)
Sep 12, 2016 2582 2649 2563 2638 0 +31.57(+1.21%)
Sep 09, 2016 2694 2697 2599 2607 0 -121.12(-4.44%)
Sep 08, 2016 2747 2760 2713 2728 0 -28.63(-1.04%)
Sep 07, 2016 2745 2775 2726 2756 0 +4.20(+0.15%)
Sep 06, 2016 2744 2773 2702 2752 0 +20.76(+0.76%)
Sep 02, 2016 2731 2731 2731 2731 0 +19.28(+0.71%)
Sep 01, 2016 2715 2733 2649 2712 0 +0.65(+0.02%)
Aug 31, 2016 2711 2731 2671 2711 0 -12.16(-0.45%)
Aug 30, 2016 2742 2761 2704 2724 0 -21.93(-0.80%)
Aug 29, 2016 2726 2769 2718 2745 0 +17.30(+0.63%)
Aug 26, 2016 2749 2795 2708 2728 0 -8.67(-0.32%)
Aug 25, 2016 2725 2757 2710 2737 0 +8.44(+0.31%)
Aug 24, 2016 2765 2774 2718 2728 0 -46.06(-1.66%)
Aug 23, 2016 2781 2815 2759 2774 0 +9.50(+0.34%)
Aug 22, 2016 2728 2771 2706 2765 0 +22.40(+0.82%)
Aug 19, 2016 2749 2782 2706 2743 0 -36.41(-1.31%)
Aug 18, 2016 2762 2788 2733 2779 0 +27.00(+0.98%)
Aug 17, 2016 2756 2785 2720 2752 0 -9.57(-0.35%)
Aug 16, 2016 2795 2818 2748 2762 0 -26.29(-0.94%)
Aug 15, 2016 2753 2804 2742 2788 0 +50.95(+1.86%)
Aug 12, 2016 2794 2803 2720 2737 0 -62.42(-2.23%)
Aug 11, 2016 2810 2833 2773 2799 0 -0.88(-0.03%)
Aug 10, 2016 2819 2836 2786 2800 0 -34.06(-1.20%)
Aug 09, 2016 2851 2894 2812 2834 0 -41.59(-1.45%)
Aug 08, 2016 2893 2914 2861 2876 0 -11.86(-0.41%)
Aug 05, 2016 2881 2906 2862 2888 0 +25.75(+0.90%)
Aug 04, 2016 2870 2893 2841 2862 0 -18.08(-0.63%)
Aug 03, 2016 2858 2891 2833 2880 0 +15.99(+0.56%)
Aug 02, 2016 2913 2933 2846 2864 0 -48.19(-1.65%)
Aug 01, 2016 2940 2955 2879 2912 0 -36.16(-1.23%)
Jul 29, 2016 2922 2974 2886 2948 0 +11.11(+0.38%)
Jul 28, 2016 2894 2960 2841 2937 0 +37.96(+1.31%)
Jul 27, 2016 2904 2945 2860 2899 0 +52.29(+1.84%)
Jul 26, 2016 2778 2865 2763 2847 0 +68.29(+2.46%)
Jul 25, 2016 2796 2816 2753 2779 0 -28.06(-1.00%)
Jul 22, 2016 2793 2820 2753 2807 0 +12.31(+0.44%)
Jul 21, 2016 2847 2881 2772 2794 0 -89.49(-3.10%)
Jul 20, 2016 2863 2906 2827 2884 0 +1.40(+0.05%)
Jul 19, 2016 2906 2913 2861 2883 0 -49.55(-1.69%)
Jul 18, 2016 2926 2944 2897 2932 0 -3.39(-0.12%)
Jul 15, 2016 2921 2956 2894 2936 0 +11.48(+0.39%)
Jul 14, 2016 2925 2950 2887 2924 0 +17.63(+0.61%)
Jul 13, 2016 2919 2927 2869 2906 0 +8.04(+0.28%)
Jul 12, 2016 2875 2925 2854 2898 0 +55.52(+1.95%)
Jul 11, 2016 2806 2853 2796 2843 0 +50.08(+1.79%)
Jul 08, 2016 2793 2776 2706 2793 0 +86.69(+3.20%)
Jul 07, 2016 2709 2751 2682 2706 0 +5.23(+0.19%)
Jul 06, 2016 2701 2701 2701 2701 0 +29.79(+1.12%)
Jul 05, 2016 2706 2720 2641 2671 0 -52.64(-1.93%)
Jul 01, 2016 2724 2724 2724 2724 0 +50.44(+1.89%)
Jun 30, 2016 2590 2676 2576 2673 0 +92.96(+3.60%)
Jun 29, 2016 2573 2602 2555 2580 0 +45.38(+1.79%)
Jun 28, 2016 2540 2574 2508 2535 0 +27.12(+1.08%)
Jun 27, 2016 2557 2575 2481 2508 0 -78.30(-3.03%)
Jun 24, 2016 2624 2678 2566 2586 0 -160.89(-5.86%)
Jun 23, 2016 2717 2753 2690 2747 0 +68.59(+2.56%)
Jun 22, 2016 2702 2717 2661 2678 0 -13.23(-0.49%)
Jun 21, 2016 2729 2739 2661 2692 0 -38.10(-1.40%)
Jun 20, 2016 2706 2757 2688 2730 0 +60.05(+2.25%)
Jun 17, 2016 2680 2718 2659 2670 0 -5.93(-0.22%)
Jun 16, 2016 2654 2680 2616 2676 0 +2.70(+0.10%)
Jun 15, 2016 2660 2706 2644 2673 0 +36.12(+1.37%)
Jun 14, 2016 2646 2674 2608 2637 0 -19.84(-0.75%)
Jun 13, 2016 2678 2707 2646 2657 0 -34.79(-1.29%)
Jun 10, 2016 2686 2729 2659 2691 0 -23.28(-0.86%)
Jun 09, 2016 2719 2738 2686 2715 0 -33.15(-1.21%)
Jun 08, 2016 2709 2770 2700 2748 0 +65.31(+2.43%)
Jun 07, 2016 2669 2704 2650 2683 0 +15.23(+0.57%)
Jun 06, 2016 2642 2685 2634 2667 0 +36.98(+1.41%)
Jun 03, 2016 2646 2672 2601 2630 0 -12.55(-0.47%)
Jun 02, 2016 2603 2647 2582 2643 0 +26.35(+1.01%)
Jun 01, 2016 2592 2630 2561 2617 0 +10.30(+0.40%)
May 31, 2016 2600 2636 2582 2606 0 +19.31(+0.75%)
May 27, 2016 2587 2587 2587 2587 0 -8.72(-0.34%)
May 26, 2016 2612 2637 2572 2596 0 +18.77(+0.73%)
May 25, 2016 2543 2589 2525 2577 0 +41.68(+1.64%)
May 24, 2016 2506 2559 2488 2535 0 +42.66(+1.71%)
May 23, 2016 2467 2512 2448 2493 0 +17.24(+0.70%)
May 20, 2016 2474 2504 2447 2475 0 +18.98(+0.77%)
May 19, 2016 2425 2482 2404 2456 0 +12.98(+0.53%)
May 18, 2016 2465 2498 2418 2443 0 -36.52(-1.47%)
May 17, 2016 2516 2543 2459 2480 0 -34.59(-1.38%)
May 16, 2016 2503 2563 2493 2514 0 +28.49(+1.15%)
May 13, 2016 2504 2532 2464 2486 0 -28.68(-1.14%)
May 12, 2016 2571 2588 2496 2515 0 -46.36(-1.81%)
May 11, 2016 2573 2600 2537 2561 0 -9.67(-0.38%)
May 10, 2016 2533 2580 2509 2571 0 +46.70(+1.85%)
May 09, 2016 2585 2597 2508 2524 0 -102.99(-3.92%)
May 06, 2016 2605 2661 2580 2627 0 +9.25(+0.35%)
May 05, 2016 2637 2669 2599 2618 0 -6.52(-0.25%)
May 04, 2016 2620 2670 2590 2624 0 -18.92(-0.72%)
May 03, 2016 2679 2688 2609 2643 0 -73.38(-2.70%)
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.