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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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 30, 2016 3091 3149 3074 3148 0 +63.48(+2.06%)
Jun 29, 2016 3065 3100 3048 3084 0 +49.54(+1.63%)
Jun 28, 2016 2999 3063 2992 3035 0 +58.06(+1.95%)
Jun 27, 2016 2997 3017 2955 2977 0 -49.64(-1.64%)
Jun 24, 2016 3056 3078 3008 3027 0 -124.72(-3.96%)
Jun 23, 2016 3126 3160 3119 3151 0 +53.71(+1.73%)
Jun 22, 2016 3121 3135 3088 3098 0 -19.20(-0.62%)
Jun 21, 2016 3123 3138 3101 3117 0 -3.65(-0.12%)
Jun 20, 2016 3129 3159 3115 3120 0 +24.91(+0.80%)
Jun 17, 2016 3107 3122 3077 3095 0 -8.50(-0.27%)
Jun 16, 2016 3071 3112 3058 3104 0 +12.83(+0.42%)
Jun 15, 2016 3104 3114 3085 3091 0 -3.51(-0.11%)
Jun 14, 2016 3088 3108 3068 3095 0 -3.06(-0.10%)
Jun 13, 2016 3111 3139 3090 3098 0 -30.82(-0.99%)
Jun 10, 2016 3155 3193 3112 3129 0 -75.48(-2.36%)
Jun 09, 2016 3193 3214 3178 3204 0 +0.66(+0.02%)
Jun 08, 2016 3203 3226 3191 3203 0 +0.81(+0.03%)
Jun 07, 2016 3199 3215 3184 3203 0 +11.28(+0.35%)
Jun 06, 2016 3181 3202 3158 3191 0 +20.29(+0.64%)
Jun 03, 2016 3212 3215 3163 3171 0 -43.38(-1.35%)
Jun 02, 2016 3211 3226 3176 3214 0 +0.92(+0.03%)
Jun 01, 2016 3193 3224 3168 3213 0 +11.22(+0.35%)
May 31, 2016 3216 3229 3189 3202 0 -10.06(-0.31%)
May 27, 2016 3212 3212 3212 3212 0 +6.43(+0.20%)
May 26, 2016 3215 3234 3185 3206 0 -2.80(-0.09%)
May 25, 2016 3209 3239 3187 3209 0 +5.55(+0.17%)
May 24, 2016 3167 3209 3156 3203 0 +49.09(+1.56%)
May 23, 2016 3130 3164 3120 3154 0 +16.55(+0.53%)
May 20, 2016 3119 3154 3108 3137 0 +29.02(+0.93%)
May 19, 2016 3124 3136 3069 3108 0 -62.49(-1.97%)
May 18, 2016 3172 3202 3148 3171 0 -17.35(-0.54%)
May 17, 2016 3191 3225 3169 3188 0 -9.86(-0.31%)
May 16, 2016 3174 3222 3158 3198 0 +32.64(+1.03%)
May 13, 2016 3193 3207 3152 3166 0 -36.12(-1.13%)
May 12, 2016 3194 3223 3168 3202 0 +14.18(+0.44%)
May 11, 2016 3194 3212 3165 3187 0 -10.88(-0.34%)
May 10, 2016 3158 3201 3139 3198 0 +56.08(+1.78%)
May 09, 2016 3148 3165 3125 3142 0 -11.95(-0.38%)
May 06, 2016 3123 3161 3111 3154 0 +18.94(+0.60%)
May 05, 2016 3145 3171 3124 3135 0 -5.16(-0.16%)
May 04, 2016 3126 3170 3099 3140 0 +1.81(+0.06%)
May 03, 2016 3156 3169 3112 3139 0 -41.52(-1.31%)
May 02, 2016 3175 3198 3153 3180 0 +9.22(+0.29%)
Apr 29, 2016 3181 3207 3156 3171 0 -21.16(-0.66%)
Apr 28, 2016 3215 3246 3185 3192 0 -35.98(-1.11%)
Apr 27, 2016 3211 3238 3188 3228 0 +15.07(+0.47%)
Apr 26, 2016 3195 3233 3178 3213 0 +24.93(+0.78%)
Apr 25, 2016 3194 3211 3164 3188 0 -8.73(-0.27%)
Apr 22, 2016 3191 3228 3168 3197 0 +19.50(+0.61%)
Apr 21, 2016 3204 3214 3156 3177 0 -15.76(-0.49%)
Apr 20, 2016 3206 3219 3180 3193 0 -9.44(-0.29%)
Apr 19, 2016 3208 3254 3172 3202 0 +18.89(+0.59%)
Apr 18, 2016 3161 3194 3151 3184 0 +5.56(+0.17%)
Apr 15, 2016 3175 3185 3156 3178 0 +7.91(+0.25%)
Apr 14, 2016 3170 3186 3145 3170 0 +3.59(+0.11%)
Apr 13, 2016 3126 3170 3118 3167 0 +56.48(+1.82%)
Apr 12, 2016 3102 3133 3086 3110 0 +9.59(+0.31%)
Apr 11, 2016 3124 3143 3079 3100 0 -10.72(-0.34%)
Apr 08, 2016 3096 3131 3076 3111 0 +43.53(+1.42%)
Apr 07, 2016 3074 3103 3043 3068 0 -28.98(-0.94%)
Apr 06, 2016 3057 3105 3034 3097 0 +31.12(+1.02%)
Apr 05, 2016 3069 3091 3043 3066 0 -27.39(-0.89%)
Apr 04, 2016 3144 3153 3080 3093 0 -40.95(-1.31%)
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.