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 29, 2018 3504 3538 3478 3483 0 -2.93(-0.08%)
Jun 28, 2018 3488 3514 3429 3486 0 -8.22(-0.24%)
Jun 27, 2018 3555 3587 3489 3495 0 -58.17(-1.64%)
Jun 26, 2018 3523 3572 3475 3553 0 +33.43(+0.95%)
Jun 25, 2018 3605 3617 3462 3519 0 -111.14(-3.06%)
Jun 22, 2018 3589 3659 3572 3630 0 +70.99(+1.99%)
Jun 21, 2018 3587 3607 3535 3559 0 -43.02(-1.19%)
Jun 20, 2018 3586 3618 3526 3602 0 +39.50(+1.11%)
Jun 19, 2018 3581 3593 3506 3563 0 -66.78(-1.84%)
Jun 18, 2018 3575 3644 3566 3630 0 +24.81(+0.69%)
Jun 15, 2018 3605 3683 3569 3605 0 -73.67(-2.00%)
Jun 14, 2018 3692 3704 3643 3679 0 +17.60(+0.48%)
Jun 13, 2018 3701 3719 3634 3661 0 -31.95(-0.87%)
Jun 12, 2018 3704 3740 3665 3693 0 +2.97(+0.08%)
Jun 11, 2018 3708 3729 3657 3690 0 -5.64(-0.15%)
Jun 08, 2018 3691 3731 3667 3696 0 +7.32(+0.20%)
Jun 07, 2018 3703 3739 3645 3688 0 -16.20(-0.44%)
Jun 06, 2018 3696 3729 3634 3705 0 +44.16(+1.21%)
Jun 05, 2018 3644 3692 3611 3660 0 +18.80(+0.52%)
Jun 04, 2018 3651 3693 3601 3642 0 +6.82(+0.19%)
Jun 01, 2018 3616 3675 3594 3635 0 +54.83(+1.53%)
May 31, 2018 3657 3715 3560 3580 0 -23.35(-0.65%)
May 30, 2018 3552 3634 3542 3603 0 +74.21(+2.10%)
May 29, 2018 3494 3564 3488 3529 0 +6.27(+0.18%)
May 25, 2018 3523 3523 3523 3523 0 -23.84(-0.67%)
May 24, 2018 3525 3566 3496 3547 0 +9.48(+0.27%)
May 23, 2018 3539 3559 3499 3537 0 -31.33(-0.88%)
May 22, 2018 3580 3638 3554 3568 0 +9.62(+0.27%)
May 21, 2018 3587 3611 3506 3559 0 -28.97(-0.81%)
May 18, 2018 3596 3639 3564 3588 0 -15.55(-0.43%)
May 17, 2018 3568 3630 3543 3603 0 +37.27(+1.05%)
May 16, 2018 3513 3594 3504 3566 0 +65.55(+1.87%)
May 15, 2018 3477 3525 3449 3501 0 +1.42(+0.04%)
May 14, 2018 3493 3528 3473 3499 0 +11.87(+0.34%)
May 11, 2018 3498 3537 3467 3487 0 -3.88(-0.11%)
May 10, 2018 3460 3528 3443 3491 0 +39.78(+1.15%)
May 09, 2018 3453 3489 3422 3451 0 +10.59(+0.31%)
May 08, 2018 3406 3463 3396 3441 0 +31.45(+0.92%)
May 07, 2018 3392 3436 3369 3409 0 +29.05(+0.86%)
May 04, 2018 3291 3404 3280 3380 0 +74.75(+2.26%)
May 03, 2018 3291 3349 3260 3306 0 +24.59(+0.75%)
May 02, 2018 3288 3338 3259 3281 0 +7.31(+0.22%)
May 01, 2018 3286 3313 3197 3274 0 -39.57(-1.19%)
Apr 30, 2018 3321 3370 3268 3313 0 +10.06(+0.30%)
Apr 27, 2018 3453 3468 3273 3303 0 -183.90(-5.27%)
Apr 26, 2018 3481 3524 3411 3487 0 +58.31(+1.70%)
Apr 25, 2018 3393 3464 3356 3429 0 +23.67(+0.70%)
Apr 24, 2018 3457 3508 3349 3405 0 -27.77(-0.81%)
Apr 23, 2018 3455 3497 3401 3433 0 -27.27(-0.79%)
Apr 20, 2018 3491 3517 3406 3460 0 -37.99(-1.09%)
Apr 19, 2018 3484 3541 3431 3498 0 +8.97(+0.26%)
Apr 18, 2018 3468 3535 3455 3489 0 +49.15(+1.43%)
Apr 17, 2018 3429 3464 3394 3440 0 +39.89(+1.17%)
Apr 16, 2018 3394 3426 3345 3400 0 +28.38(+0.84%)
Apr 13, 2018 3405 3439 3336 3372 0 -9.52(-0.28%)
Apr 12, 2018 3347 3410 3310 3381 0 +54.78(+1.65%)
Apr 11, 2018 3355 3381 3294 3326 0 -47.69(-1.41%)
Apr 10, 2018 3367 3412 3322 3374 0 +83.07(+2.52%)
Apr 09, 2018 3314 3362 3272 3291 0 +3.96(+0.12%)
Apr 06, 2018 3368 3403 3250 3287 0 -122.98(-3.61%)
Apr 05, 2018 3344 3430 3335 3410 0 +86.94(+2.62%)
Apr 04, 2018 3261 3335 3229 3323 0 +0.00(+0.00%)
Apr 03, 2018 3303 3366 3277 3323 0 +59.82(+1.83%)
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.