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 (%)
Jul 31, 2012 1593 1627 1588 1605 0 +10.24(+0.64%)
Jul 30, 2012 1608 1619 1583 1595 0 -17.07(-1.06%)
Jul 27, 2012 1602 1623 1577 1612 0 +26.59(+1.68%)
Jul 26, 2012 1608 1617 1560 1585 0 -3.92(-0.25%)
Jul 25, 2012 1612 1620 1575 1589 0 -14.18(-0.88%)
Jul 24, 2012 1624 1632 1572 1603 0 -20.17(-1.24%)
Jul 23, 2012 1624 1635 1604 1623 0 -29.28(-1.77%)
Jul 20, 2012 1681 1689 1645 1653 0 -37.41(-2.21%)
Jul 19, 2012 1686 1703 1670 1690 0 +6.55(+0.39%)
Jul 18, 2012 1647 1691 1644 1683 0 +29.18(+1.76%)
Jul 17, 2012 1650 1670 1628 1654 0 +8.57(+0.52%)
Jul 16, 2012 1646 1656 1627 1646 0 -9.28(-0.56%)
Jul 14, 2012 1623 1659 1617 1655 0 +0.00(+0.00%)
Jul 13, 2012 1623 1659 1617 1655 0 +37.60(+2.32%)
Jul 12, 2012 1616 1638 1583 1617 0 -10.80(-0.66%)
Jul 11, 2012 1655 1660 1617 1628 0 -25.01(-1.51%)
Jul 10, 2012 1662 1688 1640 1653 0 -3.19(-0.19%)
Jul 09, 2012 1659 1668 1640 1656 0 -7.79(-0.47%)
Jul 06, 2012 1665 1679 1650 1664 0 -26.07(-1.54%)
Jul 05, 2012 1678 1708 1671 1690 0 -8.93(-0.53%)
Jul 03, 2012 1699 1699 1699 0 +24.80(+1.48%)
Jul 02, 2012 1666 1691 1646 1674 0 +11.29(+0.68%)
Jun 30, 2012 1656 1680 1645 1663 0 -0.31(-0.02%)
Jun 29, 2012 1656 1680 1645 1663 0 +38.44(+2.37%)
Jun 28, 2012 1609 1629 1593 1625 0 +4.70(+0.29%)
Jun 27, 2012 1615 1633 1597 1620 0 +18.27(+1.14%)
Jun 26, 2012 1609 1630 1593 1602 0 -5.23(-0.33%)
Jun 25, 2012 1600 1617 1589 1607 0 -18.59(-1.14%)
Jun 22, 2012 1627 1637 1605 1626 0 +5.90(+0.36%)
Jun 21, 2012 1667 1671 1617 1620 0 -43.02(-2.59%)
Jun 20, 2012 1679 1688 1650 1663 0 -14.86(-0.89%)
Jun 19, 2012 1660 1700 1653 1678 0 +28.85(+1.75%)
Jun 18, 2012 1631 1659 1620 1649 0 +8.65(+0.53%)
Jun 15, 2012 1636 1653 1624 1640 0 +11.74(+0.72%)
Jun 14, 2012 1617 1641 1603 1629 0 +14.60(+0.90%)
Jun 13, 2012 1629 1641 1604 1614 0 -23.29(-1.42%)
Jun 12, 2012 1611 1641 1600 1637 0 +32.72(+2.04%)
Jun 11, 2012 1650 1653 1602 1604 0 -27.80(-1.70%)
Jun 08, 2012 1623 1641 1602 1632 0 +0.77(+0.05%)
Jun 07, 2012 1641 1660 1615 1632 0 +14.68(+0.91%)
Jun 06, 2012 1592 1619 1584 1617 0 +40.09(+2.54%)
Jun 05, 2012 1572 1586 1554 1577 0 -1.51(-0.10%)
Jun 04, 2012 1598 1615 1559 1578 0 -15.12(-0.95%)
Jun 02, 2012 1606 1622 1589 1593 0 +0.00(+0.00%)
Jun 01, 2012 1606 1622 1589 1593 0 -48.63(-2.96%)
May 31, 2012 1651 1669 1622 1642 0 -16.15(-0.97%)
May 30, 2012 1660 1670 1645 1658 0 -23.34(-1.39%)
May 29, 2012 1677 1694 1660 1681 0 +26.22(+1.58%)
May 25, 2012 1655 1655 1655 0 -18.88(-1.13%)
May 24, 2012 1695 1697 1649 1674 0 -11.82(-0.70%)
May 23, 2012 1668 1692 1638 1686 0 +2.28(+0.14%)
May 22, 2012 1707 1718 1675 1684 0 -19.36(-1.14%)
May 21, 2012 1666 1707 1660 1703 0 +46.87(+2.83%)
May 18, 2012 1675 1696 1647 1656 0 -5.05(-0.30%)
May 17, 2012 1676 1712 1649 1661 0 -11.17(-0.67%)
May 16, 2012 1707 1716 1668 1672 0 -24.14(-1.42%)
May 15, 2012 1721 1732 1687 1697 0 -24.54(-1.43%)
May 14, 2012 1713 1739 1697 1721 0 -14.25(-0.82%)
May 11, 2012 1720 1756 1718 1735 0 +2.44(+0.14%)
May 10, 2012 1757 1760 1720 1733 0 -5.14(-0.30%)
May 09, 2012 1732 1766 1712 1738 0 -20.25(-1.15%)
May 08, 2012 1753 1767 1726 1758 0 -6.20(-0.35%)
May 07, 2012 1762 1780 1743 1764 0 -6.12(-0.35%)
May 04, 2012 1805 1810 1763 1771 0 -48.40(-2.66%)
May 03, 2012 1844 1852 1811 1819 0 -25.45(-1.38%)
May 02, 2012 1822 1855 1811 1844 0 +7.08(+0.39%)
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.