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, 2016 2071 2103 2056 2067 0 -1.15(-0.06%)
May 27, 2016 2068 2068 2068 2068 0 -7.91(-0.38%)
May 26, 2016 2088 2151 2056 2076 0 -14.19(-0.68%)
May 25, 2016 2061 2099 2048 2091 0 +41.24(+2.01%)
May 24, 2016 2018 2060 2005 2049 0 +43.29(+2.16%)
May 23, 2016 1993 2016 1975 2006 0 +6.72(+0.34%)
May 20, 2016 1993 2012 1976 1999 0 +19.02(+0.96%)
May 19, 2016 1984 2000 1949 1980 0 -24.58(-1.23%)
May 18, 2016 2013 2045 1983 2005 0 -25.71(-1.27%)
May 17, 2016 2034 2081 2011 2031 0 -5.39(-0.26%)
May 16, 2016 2024 2058 2013 2036 0 +28.67(+1.43%)
May 13, 2016 2029 2059 1994 2007 0 -25.96(-1.28%)
May 12, 2016 2051 2067 2007 2033 0 -3.48(-0.17%)
May 11, 2016 2027 2064 2013 2037 0 +4.88(+0.24%)
May 10, 2016 1989 2039 1978 2032 0 +43.92(+2.21%)
May 09, 2016 2032 2041 1976 1988 0 -61.88(-3.02%)
May 06, 2016 2029 2062 2011 2050 0 +15.59(+0.77%)
May 05, 2016 2060 2073 2012 2034 0 -10.29(-0.50%)
May 04, 2016 2076 2110 2025 2044 0 -46.73(-2.23%)
May 03, 2016 2151 2147 2070 2091 0 -18.90(-0.90%)
May 02, 2016 2102 2124 2063 2110 0 +14.84(+0.71%)
Apr 29, 2016 2122 2141 2074 2095 0 -22.54(-1.06%)
Apr 28, 2016 2133 2177 2102 2118 0 -20.83(-0.97%)
Apr 27, 2016 2155 2177 2072 2139 0 -11.27(-0.52%)
Apr 26, 2016 2127 2168 2107 2150 0 +35.96(+1.70%)
Apr 25, 2016 2151 2156 2104 2114 0 -45.74(-2.12%)
Apr 22, 2016 2123 2163 2110 2160 0 +39.51(+1.86%)
Apr 21, 2016 2107 2148 2098 2120 0 +11.14(+0.53%)
Apr 20, 2016 2112 2130 2091 2109 0 +0.34(+0.02%)
Apr 19, 2016 2105 2140 2087 2109 0 +21.81(+1.05%)
Apr 18, 2016 2075 2112 2064 2087 0 -1.97(-0.09%)
Apr 15, 2016 2068 2100 2051 2089 0 +14.42(+0.70%)
Apr 14, 2016 2087 2097 2058 2074 0 -2.49(-0.12%)
Apr 13, 2016 2043 2082 2025 2077 0 +58.04(+2.87%)
Apr 12, 2016 2015 2039 1995 2019 0 +13.51(+0.67%)
Apr 11, 2016 2002 2035 1999 2005 0 +18.52(+0.93%)
Apr 08, 2016 1980 2029 1966 1987 0 +34.27(+1.76%)
Apr 07, 2016 1974 1991 1941 1953 0 -33.65(-1.69%)
Apr 06, 2016 1984 2001 1920 1986 0 +2.09(+0.11%)
Apr 05, 2016 1980 2007 1948 1984 0 -11.73(-0.59%)
Apr 04, 2016 2014 2032 1979 1996 0 -17.80(-0.88%)
Apr 01, 2016 1985 2023 1965 2014 0 +4.50(+0.22%)
Mar 31, 2016 2006 2026 1990 2009 0 +6.17(+0.31%)
Mar 30, 2016 2010 2024 1987 2003 0 +9.40(+0.47%)
Mar 29, 2016 1932 2000 1925 1994 0 +49.66(+2.55%)
Mar 28, 2016 1953 1966 1920 1944 0 -25.54(-1.30%)
Mar 24, 2016 1970 1970 1970 1970 0 +19.67(+1.01%)
Mar 23, 2016 1992 2005 1945 1950 0 -48.14(-2.41%)
Mar 22, 2016 1984 2023 1967 1998 0 +2.50(+0.13%)
Mar 21, 2016 1984 2013 1971 1995 0 +12.06(+0.61%)
Mar 18, 2016 1990 2025 1955 1983 0 -10.11(-0.51%)
Mar 17, 2016 1934 2007 1919 1994 0 +71.76(+3.73%)
Mar 16, 2016 1861 1929 1852 1922 0 +59.04(+3.17%)
Mar 15, 2016 1876 1890 1840 1863 0 -38.35(-2.02%)
Mar 14, 2016 1897 1930 1883 1901 0 -8.44(-0.44%)
Mar 11, 2016 1871 1920 1858 1910 0 +55.42(+2.99%)
Mar 10, 2016 1870 1878 1822 1854 0 -13.81(-0.74%)
Mar 09, 2016 1883 1893 1847 1868 0 -4.37(-0.23%)
Mar 08, 2016 1911 1926 1863 1872 0 -60.39(-3.12%)
Mar 07, 2016 1885 1944 1884 1933 0 +48.79(+2.59%)
Mar 04, 2016 1864 1921 1843 1884 0 +30.87(+1.67%)
Mar 03, 2016 1838 1871 1825 1853 0 +14.44(+0.79%)
Mar 02, 2016 1820 1853 1796 1839 0 +12.11(+0.66%)
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.