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%)
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.