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 (%)
Jun 26, 2009 1037 1055 1025 1045 0 +6.18(+0.59%)
Jun 25, 2009 1022 1042 1014 1039 0 +27.67(+2.74%)
Jun 24, 2009 1008 1038 998.28 1012 0 +13.29(+1.33%)
Jun 23, 2009 1010 1019 986.32 998.34 0 -4.84(-0.48%)
Jun 22, 2009 1039 1041 1002 1003 0 -43.59(-4.16%)
Jun 19, 2009 1068 1079 1039 1047 0 -4.85(-0.46%)
Jun 18, 2009 1061 1068 1034 1052 0 -10.28(-0.97%)
Jun 17, 2009 1053 1076 1031 1062 0 +9.82(+0.93%)
Jun 16, 2009 1081 1089 1047 1052 0 -28.04(-2.60%)
Jun 15, 2009 1096 1105 1062 1080 0 -31.10(-2.80%)
Jun 12, 2009 1120 1129 1090 1111 0 -18.83(-1.67%)
Jun 11, 2009 1128 1149 1119 1130 0 -0.15(-0.01%)
Jun 10, 2009 1136 1146 1104 1130 0 +2.43(+0.22%)
Jun 09, 2009 1117 1136 1104 1128 0 +18.46(+1.66%)
Jun 08, 2009 1096 1125 1083 1109 0 -13.79(-1.23%)
Jun 05, 2009 1126 1142 1104 1123 0 +9.25(+0.83%)
Jun 04, 2009 1103 1122 1081 1114 0 +14.76(+1.34%)
Jun 03, 2009 1099 1117 1081 1099 0 -13.91(-1.25%)
Jun 02, 2009 1099 1126 1084 1113 0 +10.54(+0.96%)
Jun 01, 2009 1068 1114 1051 1102 0 +56.80(+5.43%)
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%)
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.