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 (%)
May 29, 2009 1039 1054 1014 1046 0 +14.32(+1.39%)
May 28, 2009 1046 1057 1007 1031 0 -3.38(-0.33%)
May 27, 2009 1046 1071 1023 1035 0 -12.42(-1.19%)
May 26, 2009 991.40 1050 982.72 1047 0 +47.26(+4.73%)
May 25, 2009 994.39 1017 971.43 999.88 0 +0.00(+0.00%)
May 22, 2009 994.39 1017 971.43 999.88 0 +10.81(+1.09%)
May 21, 2009 1008 1018 977.65 989.07 0 -33.36(-3.26%)
May 20, 2009 1045 1073 1018 1022 0 -8.08(-0.78%)
May 19, 2009 1025 1053 1018 1031 0 +2.80(+0.27%)
May 18, 2009 993.65 1032 983.41 1028 0 +47.80(+4.88%)
May 15, 2009 985.75 1009 967.48 979.91 0 -9.50(-0.96%)
May 14, 2009 999.82 1020 974.20 989.40 0 -4.07(-0.41%)
May 13, 2009 1024 1028 986.71 993.48 0 -44.94(-4.33%)
May 12, 2009 1062 1072 1015 1038 0 -20.23(-1.91%)
May 11, 2009 1079 1090 1049 1059 0 -47.97(-4.33%)
May 08, 2009 1092 1119 1065 1107 0 +38.47(+3.60%)
May 07, 2009 1114 1130 1058 1068 0 -35.94(-3.26%)
May 06, 2009 1105 1127 1075 1104 0 +10.08(+0.92%)
May 05, 2009 1112 1127 1076 1094 0 -29.49(-2.62%)
May 04, 2009 1103 1127 1094 1124 0 +48.43(+4.50%)
May 01, 2009 1057 1086 1028 1075 0 +14.38(+1.36%)
Apr 30, 2009 1086 1112 1056 1061 0 -11.17(-1.04%)
Apr 29, 2009 1037 1090 1032 1072 0 +48.04(+4.69%)
Apr 28, 2009 1005 1054 1000 1024 0 +3.86(+0.38%)
Apr 27, 2009 1040 1072 978.71 1020 0 -53.70(-5.00%)
Apr 24, 2009 1002 1087 999.11 1074 0 +73.96(+7.40%)
Apr 23, 2009 999.40 1016 966.28 999.70 0 +0.79(+0.08%)
Apr 22, 2009 955.92 1028 952.09 998.91 0 +30.72(+3.17%)
Apr 21, 2009 932.66 977.03 923.17 968.19 0 +31.45(+3.36%)
Apr 20, 2009 984.18 986.82 929.92 936.74 0 -68.30(-6.80%)
Apr 17, 2009 976.39 1013 967.23 1005 0 +32.54(+3.35%)
Apr 16, 2009 961.28 983.52 846.72 972.50 0 +19.47(+2.04%)
Apr 15, 2009 932.25 967.33 923.18 953.02 0 -10.76(-1.12%)
Apr 14, 2009 970.86 989.78 949.32 963.78 0 -22.61(-2.29%)
Apr 13, 2009 987.08 1000 958.06 986.39 0 -13.60(-1.36%)
Apr 10, 2009 948.23 1003 939.36 999.99 0 +0.00(+0.00%)
Apr 09, 2009 948.23 1003 939.36 999.99 0 +79.97(+8.69%)
Apr 08, 2009 913.11 932.07 898.93 920.02 0 +12.21(+1.34%)
Apr 07, 2009 931.23 939.54 900.37 907.81 0 -44.08(-4.63%)
Apr 06, 2009 957.38 969.30 927.01 951.89 0 -15.90(-1.64%)
Apr 03, 2009 951.73 977.24 939.95 967.79 0 +12.93(+1.35%)
Apr 02, 2009 906.54 976.91 901.64 954.86 0 +67.68(+7.63%)
Apr 01, 2009 836.48 895.76 824.28 887.18 0 +29.81(+3.48%)
Mar 31, 2009 865.87 880.18 844.67 857.37 0 +1.03(+0.12%)
Mar 30, 2009 889.75 890.98 839.65 856.34 0 -58.56(-6.40%)
Mar 27, 2009 932.11 939.84 903.03 914.89 0 -31.61(-3.34%)
Mar 26, 2009 907.98 952.12 901.86 946.50 0 +47.25(+5.25%)
Mar 25, 2009 893.61 931.72 866.82 899.26 0 +9.13(+1.03%)
Mar 24, 2009 877.90 915.34 865.72 890.13 0 -3.20(-0.36%)
Mar 23, 2009 858.41 895.01 850.72 893.33 0 +74.81(+9.14%)
Mar 20, 2009 871.71 874.35 807.83 818.52 0 -54.09(-6.20%)
Mar 19, 2009 891.33 899.52 857.29 872.61 0 -7.05(-0.80%)
Mar 18, 2009 839.71 889.23 820.73 879.66 0 +31.29(+3.69%)
Mar 17, 2009 818.69 849.51 804.33 848.37 0 +29.32(+3.58%)
Mar 16, 2009 821.78 845.58 807.20 819.04 0 +4.32(+0.53%)
Mar 13, 2009 806.94 829.04 791.54 814.73 0 +15.74(+1.97%)
Mar 12, 2009 764.79 804.36 740.90 798.99 0 +35.16(+4.60%)
Mar 11, 2009 768.72 793.43 746.75 763.83 0 -1.45(-0.19%)
Mar 10, 2009 702.40 767.45 699.57 765.28 0 +78.45(+11.42%)
Mar 09, 2009 681.97 710.84 669.02 686.84 0 -2.21(-0.32%)
Mar 06, 2009 708.58 720.43 673.12 689.04 0 -10.67(-1.52%)
Mar 05, 2009 734.21 742.86 692.80 699.71 0 -51.08(-6.80%)
Mar 04, 2009 743.56 769.10 735.91 750.79 0 +21.86(+3.00%)
Mar 03, 2009 752.41 761.88 724.01 728.93 0 -12.84(-1.73%)
Mar 02, 2009 774.91 784.37 737.15 741.76 0 -53.43(-6.72%)
Feb 27, 2009 780.86 821.35 771.33 795.20 0 -4.05(-0.51%)
Feb 26, 2009 828.63 843.62 794.53 799.25 0 -16.47(-2.02%)
Feb 25, 2009 836.67 842.17 800.61 815.72 0 -25.45(-3.03%)
Feb 24, 2009 812.31 854.55 788.90 841.17 0 +35.90(+4.46%)
Feb 23, 2009 847.06 869.10 798.10 805.27 0 -32.73(-3.91%)
Feb 20, 2009 834.55 861.07 814.67 837.99 0 -13.94(-1.64%)
Feb 19, 2009 874.14 889.23 843.72 851.93 0 -9.57(-1.11%)
Feb 18, 2009 890.19 895.83 852.89 861.50 0 -22.84(-2.58%)
Feb 17, 2009 885.05 913.67 857.88 884.34 0 -38.69(-4.19%)
Feb 16, 2009 933.00 951.38 912.06 923.03 0 +0.00(+0.00%)
Feb 13, 2009 933.00 951.38 912.06 923.03 0 -8.77(-0.94%)
Feb 12, 2009 924.24 938.85 892.46 931.80 0 -13.06(-1.38%)
Feb 11, 2009 941.98 962.39 924.44 944.87 0 +8.60(+0.92%)
Feb 10, 2009 977.98 998.65 924.67 936.26 0 -54.88(-5.54%)
Feb 09, 2009 997.10 1012 969.93 991.14 0 +2.12(+0.21%)
Feb 06, 2009 950.47 994.90 940.89 989.02 0 +43.46(+4.60%)
Feb 05, 2009 917.71 956.55 905.02 945.56 0 +22.33(+2.42%)
Feb 04, 2009 914.63 945.71 901.14 923.23 0 +8.72(+0.95%)
Feb 03, 2009 896.63 928.19 878.95 914.51 0 +18.84(+2.10%)
Feb 02, 2009 891.88 913.08 874.44 895.67 0 -9.58(-1.06%)
Jan 30, 2009 947.59 955.50 891.71 905.25 0 -45.22(-4.76%)
Jan 29, 2009 988.21 997.64 926.59 950.48 0 -73.93(-7.22%)
Jan 28, 2009 987.46 1037 978.92 1024 0 +64.52(+6.72%)
Jan 27, 2009 947.39 979.16 937.58 959.88 0 +11.21(+1.18%)
Jan 26, 2009 936.41 977.34 929.63 948.67 0 +11.94(+1.27%)
Jan 23, 2009 911.06 957.83 901.14 936.72 0 +0.49(+0.05%)
Jan 22, 2009 958.60 972.75 907.39 936.24 0 -41.19(-4.21%)
Jan 21, 2009 958.87 981.17 923.48 977.43 0 +45.54(+4.89%)
Jan 20, 2009 983.39 995.12 927.03 931.89 0 -60.57(-6.10%)
Jan 19, 2009 1009 1020 953.95 992.46 0 +0.00(+0.00%)
Jan 16, 2009 1009 1020 953.95 992.46 0 -1.99(-0.20%)
Jan 15, 2009 986.74 1009 940.29 994.46 0 +7.74(+0.78%)
Jan 14, 2009 1020 1028 977.17 986.72 0 -50.72(-4.89%)
Jan 13, 2009 1039 1060 1013 1037 0 -3.83(-0.37%)
Jan 12, 2009 1074 1081 1028 1041 0 -45.77(-4.21%)
Jan 09, 2009 1120 1129 1071 1087 0 -38.16(-3.39%)
Jan 08, 2009 1108 1133 1090 1125 0 +14.30(+1.29%)
Jan 07, 2009 1156 1164 1098 1111 0 -62.90(-5.36%)
Jan 06, 2009 1157 1190 1139 1174 0 +26.16(+2.28%)
Jan 05, 2009 1158 1177 1124 1148 0 -18.31(-1.57%)
Jan 02, 2009 1116 1175 1094 1166 0 +57.49(+5.19%)
Jan 01, 2009 1082 1121 1071 1108 0 +0.00(+0.00%)
Dec 31, 2008 1082 1121 1071 1108 0 +33.06(+3.07%)
Dec 30, 2008 1026 1080 1016 1075 0 +59.94(+5.90%)
Dec 29, 2008 1045 1052 1002 1015 0 -32.65(-3.12%)
Dec 26, 2008 1034 1053 1020 1048 0 +18.95(+1.84%)
Dec 25, 2008 1021 1039 1001 1029 0 +0.00(+0.00%)
Dec 24, 2008 1021 1039 1001 1029 0 +10.18(+1.00%)
Dec 23, 2008 1031 1052 1001 1019 0 -3.19(-0.31%)
Dec 22, 2008 1061 1069 993.20 1022 0 -39.86(-3.75%)
Dec 19, 2008 1056 1098 1026 1062 0 +9.95(+0.95%)
Dec 18, 2008 1071 1077 1028 1052 0 -10.82(-1.02%)
Dec 17, 2008 1022 1078 1010 1063 0 +28.08(+2.71%)
Dec 16, 2008 969.08 1040 950.67 1035 0 +79.19(+8.29%)
Dec 15, 2008 996.28 1016 938.83 955.63 0 -36.00(-3.63%)
Dec 12, 2008 952.72 1008 918.15 991.63 0 +11.24(+1.15%)
Dec 11, 2008 1035 1056 964.01 980.40 0 -71.93(-6.84%)
Dec 10, 2008 1016 1071 1006 1052 0 +50.35(+5.03%)
Dec 09, 2008 990.59 1056 970.83 1002 0 +3.13(+0.31%)
Dec 08, 2008 975.46 1026 964.40 998.85 0 +47.31(+4.97%)
Dec 05, 2008 894.27 957.76 871.05 951.54 0 +43.19(+4.75%)
Dec 04, 2008 922.54 959.83 887.04 908.35 0 -30.16(-3.21%)
Dec 03, 2008 899.95 947.88 873.38 938.51 0 +18.94(+2.06%)
Dec 02, 2008 897.85 927.42 881.80 919.57 0 +38.91(+4.42%)
Dec 01, 2008 954.31 957.65 874.80 880.66 0 -91.25(-9.39%)
Nov 28, 2008 939.54 975.87 919.36 971.91 0 +24.18(+2.55%)
Nov 27, 2008 852.66 956.10 839.97 947.73 0 +0.00(+0.00%)
Nov 26, 2008 852.66 956.10 839.97 947.73 0 +72.75(+8.31%)
Nov 25, 2008 872.11 894.83 835.00 874.98 0 +17.67(+2.06%)
Nov 24, 2008 795.76 872.82 787.46 857.31 0 +72.63(+9.26%)
Nov 21, 2008 750.45 790.17 710.34 784.68 0 +48.27(+6.55%)
Nov 20, 2008 799.18 830.92 730.42 736.41 0 -71.82(-8.89%)
Nov 19, 2008 889.69 896.16 805.02 808.23 0 -84.73(-9.49%)
Nov 18, 2008 900.84 915.05 857.51 892.96 0 -6.60(-0.73%)
Nov 17, 2008 913.69 942.98 888.77 899.56 0 -24.78(-2.68%)
Nov 14, 2008 961.31 988.03 911.67 924.34 0 -53.07(-5.43%)
Nov 13, 2008 906.65 984.37 863.56 977.41 0 +78.24(+8.70%)
Nov 12, 2008 942.28 959.04 890.73 899.17 0 -58.35(-6.09%)
Nov 11, 2008 971.92 994.71 939.40 957.52 0 -31.87(-3.22%)
Nov 10, 2008 1033 1058 977.63 989.40 0 -21.70(-2.15%)
Nov 07, 2008 1005 1034 985.38 1011 0 +9.68(+0.97%)
Nov 06, 2008 1065 1086 995.89 1001 0 -74.25(-6.90%)
Nov 05, 2008 1120 1147 1069 1076 0 -58.44(-5.15%)
Nov 04, 2008 1117 1164 1080 1134 0 +33.89(+3.08%)
Nov 03, 2008 1070 1119 1056 1100 0 +31.79(+2.98%)
Oct 31, 2008 1050 1101 1024 1068 0 +15.73(+1.49%)
Oct 30, 2008 1048 1078 1011 1053 0 +36.41(+3.58%)
Oct 29, 2008 987.97 1070 965.00 1016 0 +35.19(+3.59%)
Oct 28, 2008 946.90 992.32 873.51 981.10 0 +61.26(+6.66%)
Oct 27, 2008 917.90 986.20 891.67 919.84 0 -15.84(-1.69%)
Oct 24, 2008 964.34 1010 897.50 935.67 0 -111.78(-10.67%)
Oct 23, 2008 1103 1122 995.90 1047 0 -42.26(-3.88%)
Oct 22, 2008 1174 1194 1054 1090 0 -122.21(-10.08%)
Oct 21, 2008 1230 1263 1182 1212 0 -29.03(-2.34%)
Oct 20, 2008 1207 1257 1170 1241 0 +55.05(+4.64%)
Oct 17, 2008 1127 1245 1106 1186 0 -2.90(-0.24%)
Oct 16, 2008 1122 1199 1065 1189 0 +65.08(+5.79%)
Oct 15, 2008 1240 1253 1121 1124 0 -138.20(-10.95%)
Oct 14, 2008 1321 1339 1220 1262 0 -0.06(-0.00%)
Oct 13, 2008 1197 1272 1169 1262 0 +115.62(+10.09%)
Oct 10, 2008 1098 1209 1039 1146 0 +0.82(+0.07%)
Oct 09, 2008 1242 1275 1137 1146 0 -84.78(-6.89%)
Oct 08, 2008 1197 1287 1167 1230 0 -5.56(-0.45%)
Oct 07, 2008 1337 1360 1221 1236 0 -81.44(-6.18%)
Oct 06, 2008 1343 1365 1241 1317 0 -55.19(-4.02%)
Oct 03, 2008 1434 1480 1364 1373 0 -39.47(-2.80%)
Oct 02, 2008 1513 1525 1399 1412 0 -110.87(-7.28%)
Oct 01, 2008 1502 1540 1476 1523 0 +10.77(+0.71%)
Sep 30, 2008 1511 1540 1447 1512 0 +68.76(+4.76%)
Sep 29, 2008 1558 1566 1423 1443 0 -140.68(-8.88%)
Sep 26, 2008 1595 1609 1553 1584 0 -36.81(-2.27%)
Sep 25, 2008 1616 1652 1598 1621 0 +14.18(+0.88%)
Sep 24, 2008 1652 1665 1592 1607 0 -41.32(-2.51%)
Sep 23, 2008 1675 1711 1634 1648 0 -25.65(-1.53%)
Sep 22, 2008 1718 1737 1651 1674 0 -67.94(-3.90%)
Sep 19, 2008 1745 1844 1658 1742 0 +82.65(+4.98%)
Sep 18, 2008 1617 1691 1512 1659 0 +66.90(+4.20%)
Sep 17, 2008 1661 1678 1581 1592 0 -98.21(-5.81%)
Sep 16, 2008 1627 1705 1585 1690 0 +30.04(+1.81%)
Sep 15, 2008 1670 1704 1635 1660 0 -67.86(-3.93%)
Sep 12, 2008 1692 1740 1667 1728 0 +23.03(+1.35%)
Sep 11, 2008 1655 1714 1615 1705 0 +28.56(+1.70%)
Sep 10, 2008 1669 1704 1641 1676 0 +20.86(+1.26%)
Sep 09, 2008 1737 1748 1649 1656 0 -79.85(-4.60%)
Sep 08, 2008 1754 1781 1709 1735 0 +21.41(+1.25%)
Sep 05, 2008 1713 1736 1675 1714 0 -11.51(-0.67%)
Sep 04, 2008 1797 1798 1706 1726 0 -87.83(-4.84%)
Sep 03, 2008 1793 1834 1775 1813 0 +16.78(+0.93%)
Sep 02, 2008 1831 1862 1780 1797 0 -18.58(-1.02%)
Sep 01, 2008 1818 1836 1798 1815 0 +0.00(+0.00%)
Aug 29, 2008 1818 1836 1798 1815 0 -6.48(-0.36%)
Aug 28, 2008 1800 1832 1786 1822 0 +28.06(+1.56%)
Aug 27, 2008 1763 1807 1756 1794 0 +25.47(+1.44%)
Aug 26, 2008 1769 1788 1741 1768 0 -2.41(-0.14%)
Aug 25, 2008 1801 1806 1754 1771 0 -35.98(-1.99%)
Aug 22, 2008 1802 1826 1779 1806 0 +18.32(+1.02%)
Aug 21, 2008 1775 1806 1759 1788 0 -2.83(-0.16%)
Aug 20, 2008 1786 1807 1760 1791 0 +10.94(+0.61%)
Aug 19, 2008 1792 1808 1758 1780 0 -20.49(-1.14%)
Aug 18, 2008 1831 1840 1781 1801 0 -17.43(-0.96%)
Aug 15, 2008 1837 1853 1802 1818 0 -9.89(-0.54%)
Aug 14, 2008 1785 1852 1773 1828 0 +30.82(+1.72%)
Aug 13, 2008 1787 1817 1761 1797 0 +0.61(+0.03%)
Aug 12, 2008 1813 1831 1777 1796 0 -21.52(-1.18%)
Aug 11, 2008 1766 1831 1750 1818 0 +51.50(+2.92%)
Aug 08, 2008 1701 1779 1690 1766 0 +64.63(+3.80%)
Aug 07, 2008 1696 1723 1667 1702 0 -12.74(-0.74%)
Aug 06, 2008 1684 1729 1675 1715 0 +20.14(+1.19%)
Aug 05, 2008 1655 1707 1646 1694 0 +49.06(+2.98%)
Aug 04, 2008 1651 1670 1629 1645 0 -7.08(-0.43%)
Aug 01, 2008 1656 1677 1619 1652 0 -4.05(-0.24%)
Jul 31, 2008 1664 1686 1632 1656 0 -28.53(-1.69%)
Jul 30, 2008 1683 1716 1652 1685 0 +6.80(+0.41%)
Jul 29, 2008 1678 1712 1632 1678 0 -19.09(-1.12%)
Jul 28, 2008 1710 1745 1684 1697 0 -15.21(-0.89%)
Jul 25, 2008 1704 1737 1688 1713 0 +16.83(+0.99%)
Jul 24, 2008 1784 1796 1683 1696 0 -88.41(-4.96%)
Jul 23, 2008 1799 1832 1756 1784 0 -14.72(-0.82%)
Jul 22, 2008 1712 1825 1698 1799 0 +56.70(+3.25%)
Jul 21, 2008 1723 1786 1675 1742 0 +89.79(+5.43%)
Jul 18, 2008 1675 1682 1624 1652 0 -14.27(-0.86%)
Jul 17, 2008 1611 1674 1596 1667 0 +61.86(+3.85%)
Jul 16, 2008 1569 1610 1544 1605 0 +42.24(+2.70%)
Jul 15, 2008 1560 1591 1508 1563 0 -13.68(-0.87%)
Jul 14, 2008 1598 1609 1549 1576 0 -2.54(-0.16%)
Jul 11, 2008 1569 1606 1536 1579 0 -7.22(-0.46%)
Jul 10, 2008 1594 1609 1552 1586 0 -12.30(-0.77%)
Jul 09, 2008 1628 1659 1588 1598 0 -24.66(-1.52%)
Jul 08, 2008 1586 1629 1571 1623 0 +37.83(+2.39%)
Jul 07, 2008 1593 1622 1565 1585 0 -3.30(-0.21%)
Jul 04, 2008 1596 1624 1561 1588 0 +0.00(+0.00%)
Jul 03, 2008 1596 1624 1561 1588 0 +0.20(+0.01%)
Jul 02, 2008 1661 1670 1582 1588 0 -67.53(-4.08%)
Jul 01, 2008 1674 1700 1612 1656 0 -47.40(-2.78%)
Jun 30, 2008 1694 1728 1679 1703 0 +1.16(+0.07%)
Jun 27, 2008 1702 1719 1677 1702 0 +1.76(+0.10%)
Jun 26, 2008 1742 1756 1693 1700 0 -62.71(-3.56%)
Jun 25, 2008 1774 1795 1741 1763 0 -6.76(-0.38%)
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.