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 31, 2019 2888 2927 2872 2905 0 -25.10(-0.86%)
May 30, 2019 2954 2980 2908 2931 0 -14.29(-0.49%)
May 29, 2019 2935 2972 2901 2945 0 -12.74(-0.43%)
May 28, 2019 3003 3022 2947 2958 0 -26.89(-0.90%)
May 24, 2019 3007 3023 2948 2984 0 +41.01(+1.39%)
May 23, 2019 2974 2979 2883 2943 0 -44.42(-1.49%)
May 22, 2019 3006 3027 2963 2988 0 -33.61(-1.11%)
May 21, 2019 2982 3032 2971 3021 0 +53.45(+1.80%)
May 20, 2019 2967 3003 2942 2968 0 -24.20(-0.81%)
May 17, 2019 3033 3066 2988 2992 0 -77.56(-2.53%)
May 16, 2019 3086 3139 3054 3070 0 +1.20(+0.04%)
May 15, 2019 3026 3079 2998 3069 0 +24.37(+0.80%)
May 14, 2019 3053 3082 3014 3044 0 +7.50(+0.25%)
May 13, 2019 3068 3096 2999 3037 0 -107.43(-3.42%)
May 10, 2019 3157 3194 3066 3144 0 -13.80(-0.44%)
May 09, 2019 3135 3175 3094 3158 0 -10.75(-0.34%)
May 08, 2019 3204 3233 3165 3169 0 -49.28(-1.53%)
May 07, 2019 3206 3263 3150 3218 0 -100.67(-3.03%)
May 06, 2019 3256 3337 3235 3319 0 -38.26(-1.14%)
May 03, 2019 3284 3362 3276 3357 0 +94.58(+2.90%)
May 02, 2019 3294 3307 3210 3262 0 -35.67(-1.08%)
May 01, 2019 3276 3355 3228 3298 0 +80.37(+2.50%)
Apr 30, 2019 3249 3255 3179 3218 0 -25.21(-0.78%)
Apr 29, 2019 3217 3263 3200 3243 0 +35.94(+1.12%)
Apr 26, 2019 3155 3220 3134 3207 0 +54.29(+1.72%)
Apr 25, 2019 3181 3192 3127 3153 0 -58.56(-1.82%)
Apr 24, 2019 3198 3248 3189 3211 0 +5.37(+0.17%)
Apr 23, 2019 3167 3234 3153 3206 0 +26.48(+0.83%)
Apr 22, 2019 3184 3193 3156 3179 0 -14.75(-0.46%)
Apr 18, 2019 3185 3219 3159 3194 0 +25.06(+0.79%)
Apr 17, 2019 3177 3213 3142 3169 0 -12.30(-0.39%)
Apr 16, 2019 3145 3188 3133 3181 0 +35.21(+1.12%)
Apr 15, 2019 3152 3173 3126 3146 0 -0.21(-0.01%)
Apr 12, 2019 3145 3171 3117 3146 0 +37.15(+1.19%)
Apr 11, 2019 3084 3116 3060 3109 0 +32.21(+1.05%)
Apr 10, 2019 3044 3097 3018 3077 0 +10.44(+0.34%)
Apr 09, 2019 3112 3126 3047 3067 0 -63.68(-2.03%)
Apr 08, 2019 3156 3168 3111 3130 0 -39.17(-1.24%)
Apr 05, 2019 3130 3176 3112 3169 0 +53.09(+1.70%)
Apr 04, 2019 3091 3143 3077 3116 0 +27.66(+0.90%)
Apr 03, 2019 3078 3136 3055 3089 0 +56.06(+1.85%)
Apr 02, 2019 3016 3043 2983 3033 0 +22.84(+0.76%)
Apr 01, 2019 2967 3032 2958 3010 0 +80.18(+2.74%)
Mar 29, 2019 2931 2963 2906 2930 0 +27.47(+0.95%)
Mar 28, 2019 2873 2939 2861 2902 0 +31.50(+1.10%)
Mar 27, 2019 2869 2905 2832 2871 0 +1.01(+0.04%)
Mar 26, 2019 2866 2906 2842 2870 0 +34.52(+1.22%)
Mar 25, 2019 2820 2859 2802 2835 0 +12.49(+0.44%)
Mar 22, 2019 2976 2986 2814 2823 0 -182.27(-6.07%)
Mar 21, 2019 2951 3024 2940 3005 0 +39.95(+1.35%)
Mar 20, 2019 2971 2999 2918 2965 0 -18.18(-0.61%)
Mar 19, 2019 3020 3038 2975 2983 0 -17.99(-0.60%)
Mar 18, 2019 2949 3008 2936 3001 0 +57.41(+1.95%)
Mar 15, 2019 2968 3000 2934 2944 0 -16.19(-0.55%)
Mar 14, 2019 2989 3003 2944 2960 0 -45.61(-1.52%)
Mar 13, 2019 2989 3030 2969 3005 0 +29.20(+0.98%)
Mar 12, 2019 2997 3008 2960 2976 0 -16.27(-0.54%)
Mar 11, 2019 2966 3011 2918 2992 0 +29.94(+1.01%)
Mar 08, 2019 2933 2979 2915 2963 0 -1.71(-0.06%)
Mar 07, 2019 3003 3011 2936 2964 0 -40.95(-1.36%)
Mar 06, 2019 3060 3081 2999 3005 0 -50.60(-1.66%)
Mar 05, 2019 3045 3098 3021 3056 0 +8.91(+0.29%)
Mar 04, 2019 3087 3104 3024 3047 0 -33.06(-1.07%)
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.