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 28, 2019 3521 3574 3510 3552 0 +39.13(+1.11%)
Jun 27, 2019 3501 3533 3482 3512 0 +7.65(+0.22%)
Jun 26, 2019 3517 3543 3495 3505 0 -10.46(-0.30%)
Jun 25, 2019 3528 3546 3490 3515 0 -3.46(-0.10%)
Jun 24, 2019 3525 3559 3499 3519 0 -3.57(-0.10%)
Jun 21, 2019 3566 3591 3489 3522 0 -60.66(-1.69%)
Jun 20, 2019 3569 3597 3537 3583 0 +49.77(+1.41%)
Jun 19, 2019 3537 3556 3500 3533 0 +3.78(+0.11%)
Jun 18, 2019 3490 3568 3478 3529 0 +68.22(+1.97%)
Jun 17, 2019 3511 3529 3455 3461 0 -48.18(-1.37%)
Jun 14, 2019 3517 3534 3474 3509 0 -13.23(-0.38%)
Jun 13, 2019 3507 3544 3483 3523 0 +27.21(+0.78%)
Jun 12, 2019 3523 3559 3482 3495 0 -34.87(-0.99%)
Jun 11, 2019 3552 3584 3517 3530 0 +6.86(+0.19%)
Jun 10, 2019 3521 3553 3510 3523 0 +16.71(+0.48%)
Jun 07, 2019 3506 3532 3492 3507 0 +18.03(+0.52%)
Jun 06, 2019 3512 3523 3443 3489 0 -14.80(-0.42%)
Jun 05, 2019 3486 3515 3446 3504 0 +30.31(+0.87%)
Jun 04, 2019 3414 3479 3407 3473 0 +93.74(+2.77%)
Jun 03, 2019 3346 3402 3333 3379 0 +29.54(+0.88%)
May 31, 2019 3352 3374 3331 3350 0 -38.86(-1.15%)
May 30, 2019 3382 3426 3361 3389 0 +13.30(+0.39%)
May 29, 2019 3343 3397 3321 3375 0 +13.34(+0.40%)
May 28, 2019 3412 3434 3357 3362 0 -46.01(-1.35%)
May 24, 2019 3426 3448 3376 3408 0 +2.36(+0.07%)
May 23, 2019 3431 3484 3371 3406 0 -103.42(-2.95%)
May 22, 2019 3525 3545 3488 3509 0 -35.73(-1.01%)
May 21, 2019 3517 3565 3511 3545 0 +54.93(+1.57%)
May 20, 2019 3527 3553 3474 3490 0 -66.75(-1.88%)
May 17, 2019 3584 3618 3553 3557 0 -58.99(-1.63%)
May 16, 2019 3607 3646 3593 3616 0 +21.51(+0.60%)
May 15, 2019 3563 3613 3547 3594 0 +9.74(+0.27%)
May 14, 2019 3565 3613 3555 3584 0 +30.83(+0.87%)
May 13, 2019 3622 3637 3538 3554 0 -127.74(-3.47%)
May 10, 2019 3662 3693 3610 3681 0 +4.55(+0.12%)
May 09, 2019 3647 3689 3618 3677 0 -0.57(-0.02%)
May 08, 2019 3700 3712 3666 3677 0 -20.19(-0.55%)
May 07, 2019 3711 3731 3674 3698 0 -52.42(-1.40%)
May 06, 2019 3707 3766 3688 3750 0 -22.54(-0.60%)
May 03, 2019 3720 3789 3719 3773 0 +65.65(+1.77%)
May 02, 2019 3661 3718 3645 3707 0 +41.56(+1.13%)
May 01, 2019 3704 3720 3654 3665 0 -28.90(-0.78%)
Apr 30, 2019 3716 3725 3666 3694 0 -13.83(-0.37%)
Apr 29, 2019 3704 3739 3683 3708 0 +12.13(+0.33%)
Apr 26, 2019 3670 3706 3657 3696 0 +22.98(+0.63%)
Apr 25, 2019 3704 3707 3643 3673 0 -49.70(-1.34%)
Apr 24, 2019 3738 3766 3698 3723 0 -16.40(-0.44%)
Apr 23, 2019 3713 3754 3686 3739 0 +39.88(+1.08%)
Apr 22, 2019 3692 3729 3642 3699 0 -45.14(-1.21%)
Apr 18, 2019 3720 3797 3704 3744 0 +111.17(+3.06%)
Apr 17, 2019 3642 3652 3607 3633 0 +10.31(+0.28%)
Apr 16, 2019 3593 3637 3570 3623 0 +19.30(+0.54%)
Apr 15, 2019 3617 3639 3591 3604 0 -7.10(-0.20%)
Apr 12, 2019 3610 3635 3580 3611 0 +27.75(+0.77%)
Apr 11, 2019 3552 3601 3538 3583 0 +37.78(+1.07%)
Apr 10, 2019 3557 3574 3505 3545 0 -15.90(-0.45%)
Apr 09, 2019 3591 3603 3548 3561 0 -45.95(-1.27%)
Apr 08, 2019 3590 3616 3566 3607 0 +6.65(+0.18%)
Apr 05, 2019 3588 3616 3579 3600 0 +23.11(+0.65%)
Apr 04, 2019 3555 3596 3543 3577 0 +32.86(+0.93%)
Apr 03, 2019 3546 3572 3526 3544 0 +20.85(+0.59%)
Apr 02, 2019 3524 3535 3486 3524 0 +1.11(+0.03%)
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.