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 30, 2010 663.93 1564 1536 1540 0 -13.66(-0.88%)
Jun 29, 2010 677.26 1569 1545 1553 0 -32.80(-2.07%)
Jun 25, 2010 695.27 1591 1568 1586 0 +10.86(+0.69%)
Jun 24, 2010 697.46 1593 1570 1575 0 -18.97(-1.19%)
Jun 23, 2010 703.24 1605 1580 1594 0 +0.10(+0.01%)
Jun 22, 2010 722.34 1625 1593 1594 0 -18.61(-1.15%)
Jun 21, 2010 747.06 1643 1608 1613 0 -10.35(-0.64%)
Jun 18, 2010 733.77 1632 1614 1623 0 -0.06(-0.00%)
Jun 17, 2010 735.59 1630 1608 1623 0 +0.56(+0.03%)
Jun 16, 2010 738.77 1635 1617 1623 0 -11.74(-0.72%)
Jun 15, 2010 727.67 1637 1609 1634 0 +26.96(+1.68%)
Jun 14, 2010 721.46 1627 1603 1608 0 +2.98(+0.19%)
Jun 11, 2010 1582 1608 1579 1605 0 +11.71(+0.74%)
Jun 10, 2010 690.06 1594 1573 1593 0 +31.45(+2.01%)
Jun 09, 2010 676.71 1585 1557 1561 0 +3.58(+0.23%)
Jun 08, 2010 1555 1568 1542 1558 0 +4.36(+0.28%)
Jun 07, 2010 689.27 1583 1550 1553 0 -21.46(-1.36%)
Jun 04, 2010 688.62 1603 1571 1575 0 -40.50(-2.51%)
Jun 03, 2010 724.29 1627 1603 1615 0 -0.55(-0.03%)
Jun 02, 2010 701.67 1619 1582 1616 0 +33.89(+2.14%)
Jun 01, 2010 705.37 1610 1581 1582 0 -23.45(-1.46%)
May 28, 2010 1606 1606 1606 0 -8.52(-0.53%)
May 27, 2010 712.49 1616 1594 1614 0 +31.22(+1.97%)
May 26, 2010 700.17 1608 1577 1583 0 -4.61(-0.29%)
May 25, 2010 675.78 1590 1549 1587 0 -0.38(-0.02%)
May 24, 2010 713.64 1609 1584 1588 0 -3.55(-0.22%)
May 21, 2010 1565 1601 1557 1591 0 +14.36(+0.91%)
May 20, 2010 693.30 1600 1575 1577 0 -48.09(-2.96%)
May 19, 2010 761.46 1655 1614 1625 0 -29.16(-1.76%)
May 18, 2010 789.59 1682 1647 1654 0 -13.23(-0.79%)
May 17, 2010 797.30 1692 1645 1667 0 -12.67(-0.75%)
May 14, 2010 794.08 1711 1670 1680 0 -38.41(-2.24%)
May 13, 2010 828.90 1734 1711 1719 0 -2.39(-0.14%)
May 12, 2010 800.55 1728 1688 1721 0 +36.23(+2.15%)
May 11, 2010 1689 1700 1673 1685 0 +10.93(+0.65%)
May 10, 2010 772.82 1676 1659 1674 0 +49.04(+3.02%)
May 07, 2010 763.79 1657 1617 1625 0 -29.15(-1.76%)
May 06, 2010 785.19 1699 1605 1654 0 -30.26(-1.80%)
May 05, 2010 1691 1703 1679 1684 0 -20.45(-1.20%)
May 04, 2010 842.04 1734 1693 1705 0 -42.19(-2.42%)
May 03, 2010 848.98 1756 1728 1747 0 +20.42(+1.18%)
Apr 30, 2010 855.61 1755 1721 1726 0 -76.28(-4.23%)
Apr 29, 2010 1783 1822 1767 1803 0 +69.49(+4.01%)
Apr 28, 2010 1107 1743 1713 1733 0 +12.51(+0.73%)
Apr 27, 2010 1128 1762 1718 1721 0 -34.27(-1.95%)
Apr 26, 2010 1142 1776 1751 1755 0 -8.32(-0.47%)
Apr 23, 2010 1130 1766 1741 1763 0 +11.56(+0.66%)
Apr 22, 2010 1104 1755 1714 1752 0 +13.28(+0.76%)
Apr 21, 2010 1103 1743 1718 1738 0 +14.57(+0.85%)
Apr 20, 2010 1104 1737 1716 1724 0 +6.02(+0.35%)
Apr 19, 2010 1104 1735 1704 1718 0 -12.68(-0.73%)
Apr 16, 2010 1125 1751 1722 1730 0 -18.14(-1.04%)
Apr 15, 2010 1099 1758 1717 1749 0 +25.85(+1.50%)
Apr 14, 2010 1093 1725 1706 1723 0 +15.55(+0.91%)
Apr 13, 2010 1078 1716 1690 1707 0 +4.84(+0.28%)
Apr 12, 2010 1071 1709 1682 1702 0 +11.14(+0.66%)
Apr 09, 2010 1056 1693 1668 1691 0 +15.75(+0.94%)
Apr 08, 2010 1046 1681 1657 1675 0 +4.23(+0.25%)
Apr 07, 2010 1663 1679 1659 1671 0 +8.59(+0.52%)
Apr 06, 2010 1039 1670 1655 1663 0 +3.36(+0.20%)
Apr 05, 2010 1028 1668 1644 1659 0 +14.64(+0.89%)
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.