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 29, 2016 2922 2974 2886 2948 0 +11.11(+0.38%)
Jul 28, 2016 2894 2960 2841 2937 0 +37.96(+1.31%)
Jul 27, 2016 2904 2945 2860 2899 0 +52.29(+1.84%)
Jul 26, 2016 2778 2865 2763 2847 0 +68.29(+2.46%)
Jul 25, 2016 2796 2816 2753 2779 0 -28.06(-1.00%)
Jul 22, 2016 2793 2820 2753 2807 0 +12.31(+0.44%)
Jul 21, 2016 2847 2881 2772 2794 0 -89.49(-3.10%)
Jul 20, 2016 2863 2906 2827 2884 0 +1.40(+0.05%)
Jul 19, 2016 2906 2913 2861 2883 0 -49.55(-1.69%)
Jul 18, 2016 2926 2944 2897 2932 0 -3.39(-0.12%)
Jul 15, 2016 2921 2956 2894 2936 0 +11.48(+0.39%)
Jul 14, 2016 2925 2950 2887 2924 0 +17.63(+0.61%)
Jul 13, 2016 2919 2927 2869 2906 0 +8.04(+0.28%)
Jul 12, 2016 2875 2925 2854 2898 0 +55.52(+1.95%)
Jul 11, 2016 2806 2853 2796 2843 0 +50.08(+1.79%)
Jul 08, 2016 2793 2776 2706 2793 0 +86.69(+3.20%)
Jul 07, 2016 2709 2751 2682 2706 0 +5.23(+0.19%)
Jul 06, 2016 2701 2701 2701 2701 0 +29.79(+1.12%)
Jul 05, 2016 2706 2720 2641 2671 0 -52.64(-1.93%)
Jul 01, 2016 2724 2724 2724 2724 0 +50.44(+1.89%)
Jun 30, 2016 2590 2676 2576 2673 0 +92.96(+3.60%)
Jun 29, 2016 2573 2602 2555 2580 0 +45.38(+1.79%)
Jun 28, 2016 2540 2574 2508 2535 0 +27.12(+1.08%)
Jun 27, 2016 2557 2575 2481 2508 0 -78.30(-3.03%)
Jun 24, 2016 2624 2678 2566 2586 0 -160.89(-5.86%)
Jun 23, 2016 2717 2753 2690 2747 0 +68.59(+2.56%)
Jun 22, 2016 2702 2717 2661 2678 0 -13.23(-0.49%)
Jun 21, 2016 2729 2739 2661 2692 0 -38.10(-1.40%)
Jun 20, 2016 2706 2757 2688 2730 0 +60.05(+2.25%)
Jun 17, 2016 2680 2718 2659 2670 0 -5.93(-0.22%)
Jun 16, 2016 2654 2680 2616 2676 0 +2.70(+0.10%)
Jun 15, 2016 2660 2706 2644 2673 0 +36.12(+1.37%)
Jun 14, 2016 2646 2674 2608 2637 0 -19.84(-0.75%)
Jun 13, 2016 2678 2707 2646 2657 0 -34.79(-1.29%)
Jun 10, 2016 2686 2729 2659 2691 0 -23.28(-0.86%)
Jun 09, 2016 2719 2738 2686 2715 0 -33.15(-1.21%)
Jun 08, 2016 2709 2770 2700 2748 0 +65.31(+2.43%)
Jun 07, 2016 2669 2704 2650 2683 0 +15.23(+0.57%)
Jun 06, 2016 2642 2685 2634 2667 0 +36.98(+1.41%)
Jun 03, 2016 2646 2672 2601 2630 0 -12.55(-0.47%)
Jun 02, 2016 2603 2647 2582 2643 0 +26.35(+1.01%)
Jun 01, 2016 2592 2630 2561 2617 0 +10.30(+0.40%)
May 31, 2016 2600 2636 2582 2606 0 +19.31(+0.75%)
May 27, 2016 2587 2587 2587 2587 0 -8.72(-0.34%)
May 26, 2016 2612 2637 2572 2596 0 +18.77(+0.73%)
May 25, 2016 2543 2589 2525 2577 0 +41.68(+1.64%)
May 24, 2016 2506 2559 2488 2535 0 +42.66(+1.71%)
May 23, 2016 2467 2512 2448 2493 0 +17.24(+0.70%)
May 20, 2016 2474 2504 2447 2475 0 +18.98(+0.77%)
May 19, 2016 2425 2482 2404 2456 0 +12.98(+0.53%)
May 18, 2016 2465 2498 2418 2443 0 -36.52(-1.47%)
May 17, 2016 2516 2543 2459 2480 0 -34.59(-1.38%)
May 16, 2016 2503 2563 2493 2514 0 +28.49(+1.15%)
May 13, 2016 2504 2532 2464 2486 0 -28.68(-1.14%)
May 12, 2016 2571 2588 2496 2515 0 -46.36(-1.81%)
May 11, 2016 2573 2600 2537 2561 0 -9.67(-0.38%)
May 10, 2016 2533 2580 2509 2571 0 +46.70(+1.85%)
May 09, 2016 2585 2597 2508 2524 0 -102.99(-3.92%)
May 06, 2016 2605 2661 2580 2627 0 +9.25(+0.35%)
May 05, 2016 2637 2669 2599 2618 0 -6.52(-0.25%)
May 04, 2016 2620 2670 2590 2624 0 -18.92(-0.72%)
May 03, 2016 2679 2688 2609 2643 0 -73.38(-2.70%)
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.