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

Metal Fabrication Sector (CIX: MSECTOR626 )

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, 2009 1002 1013 979.23 993.19 0 -9.43(-0.94%)
Jun 29, 2009 1004 1019 991.59 1003 0 +3.92(+0.39%)
Jun 26, 2009 993.83 1018 984.10 998.70 0 -3.39(-0.34%)
Jun 25, 2009 992.79 1007 980.03 1002 0 +20.68(+2.11%)
Jun 24, 2009 1004 1025 675.68 981.41 0 -9.77(-0.99%)
Jun 23, 2009 985.02 1005 962.42 991.18 0 -7.07(-0.71%)
Jun 22, 2009 1035 1041 993.77 998.25 0 -52.89(-5.03%)
Jun 19, 2009 1072 1082 1042 1051 0 -11.03(-1.04%)
Jun 18, 2009 1049 1071 1035 1062 0 +14.08(+1.34%)
Jun 17, 2009 1036 1065 1014 1048 0 +1.08(+0.10%)
Jun 16, 2009 1077 1091 1039 1047 0 -17.83(-1.67%)
Jun 15, 2009 1094 1096 1053 1065 0 -47.66(-4.28%)
Jun 12, 2009 1109 1125 1083 1112 0 -9.99(-0.89%)
Jun 11, 2009 1121 1153 1108 1122 0 -0.19(-0.02%)
Jun 10, 2009 1131 1144 1099 1123 0 +6.35(+0.57%)
Jun 09, 2009 1105 1134 1093 1116 0 +26.02(+2.39%)
Jun 08, 2009 1086 1105 1070 1090 0 -20.60(-1.85%)
Jun 05, 2009 1102 1134 1088 1111 0 +23.83(+2.19%)
Jun 04, 2009 1068 1095 1053 1087 0 +30.70(+2.91%)
Jun 03, 2009 1088 1094 1041 1056 0 -40.55(-3.70%)
Jun 02, 2009 1088 1117 1077 1097 0 +4.95(+0.45%)
Jun 01, 2009 1052 1109 1048 1092 0 +54.76(+5.28%)
May 29, 2009 1044 1054 1015 1037 0 -0.19(-0.02%)
May 28, 2009 1021 1047 1002 1037 0 +23.89(+2.36%)
May 27, 2009 1013 1044 1003 1014 0 +2.00(+0.20%)
May 26, 2009 961.57 1022 957.67 1012 0 +39.47(+4.06%)
May 25, 2009 992.37 998.26 968.67 972.05 0 +0.00(+0.00%)
May 22, 2009 992.37 998.26 968.67 972.05 0 -15.50(-1.57%)
May 21, 2009 996.17 1001 969.53 987.55 0 -26.15(-2.58%)
May 20, 2009 1025 1053 1007 1014 0 +6.61(+0.66%)
May 19, 2009 986.92 1023 977.07 1007 0 +16.85(+1.70%)
May 18, 2009 952.70 991.43 946.34 990.24 0 +50.58(+5.38%)
May 15, 2009 946.84 964.37 929.09 939.66 0 -6.14(-0.65%)
May 14, 2009 939.33 960.90 924.48 945.79 0 +8.01(+0.85%)
May 13, 2009 961.10 966.10 922.99 937.78 0 -37.31(-3.83%)
May 12, 2009 1007 1010 951.60 975.10 0 -19.40(-1.95%)
May 11, 2009 1015 1026 987.00 994.50 0 -42.64(-4.11%)
May 08, 2009 1005 1044 987.66 1037 0 +51.32(+5.21%)
May 07, 2009 1016 1033 972.92 985.81 0 -18.50(-1.84%)
May 06, 2009 985.73 1016 963.51 1004 0 +28.13(+2.88%)
May 05, 2009 984.82 993.83 947.28 976.18 0 -18.85(-1.89%)
May 04, 2009 982.91 998.49 969.94 995.03 0 +34.39(+3.58%)
May 01, 2009 933.73 974.81 924.22 960.64 0 +27.61(+2.96%)
Apr 30, 2009 922.67 964.30 908.24 933.03 0 +25.49(+2.81%)
Apr 29, 2009 891.14 923.92 877.11 907.55 0 +26.83(+3.05%)
Apr 28, 2009 867.36 899.79 855.41 880.72 0 -15.65(-1.75%)
Apr 27, 2009 904.96 923.86 879.76 896.37 0 -29.52(-3.19%)
Apr 24, 2009 884.61 940.34 879.35 925.90 0 +44.02(+4.99%)
Apr 23, 2009 874.86 898.38 848.65 881.88 0 -3.56(-0.40%)
Apr 22, 2009 856.45 912.69 849.72 885.44 0 +25.78(+3.00%)
Apr 21, 2009 823.56 870.56 818.61 859.65 0 +24.39(+2.92%)
Apr 20, 2009 858.16 869.37 826.52 835.26 0 -43.65(-4.97%)
Apr 17, 2009 861.36 887.20 843.54 878.91 0 +25.19(+2.95%)
Apr 16, 2009 834.62 861.88 816.70 853.72 0 +27.73(+3.36%)
Apr 15, 2009 803.51 828.71 790.36 826.00 0 +19.27(+2.39%)
Apr 14, 2009 818.32 831.79 795.81 806.73 0 -21.84(-2.64%)
Apr 13, 2009 822.80 843.36 783.72 828.57 0 -6.42(-0.77%)
Apr 10, 2009 805.82 842.08 795.63 834.99 0 +0.00(+0.00%)
Apr 09, 2009 805.82 842.08 795.63 834.99 0 +52.38(+6.69%)
Apr 08, 2009 782.05 791.58 759.46 782.61 0 +4.69(+0.60%)
Apr 07, 2009 792.33 801.25 769.84 777.92 0 -30.66(-3.79%)
Apr 06, 2009 808.07 817.86 783.15 808.58 0 -14.61(-1.77%)
Apr 03, 2009 802.67 829.63 792.51 823.18 0 +18.64(+2.32%)
Apr 02, 2009 776.45 822.33 769.72 804.54 0 +43.63(+5.73%)
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.