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 (%)
Aug 31, 2015 2072 2125 2054 2115 0 +33.30(+1.60%)
Aug 28, 2015 2026 2082 2006 2082 0 +50.40(+2.48%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.28(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.03(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.14(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.54(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.52(+0.39%)
Aug 14, 2015 2168 2194 2160 2186 0 +16.88(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.57(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
Aug 03, 2015 2211 2218 2152 2173 0 -38.44(-1.74%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.79(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2241 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.18(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.90(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.89(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.85(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.80(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.14(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.69(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
May 01, 2015 2506 2541 2487 2503 0 -3.96(-0.16%)
Apr 30, 2015 2543 2587 2492 2507 0 -83.32(-3.22%)
Apr 29, 2015 2566 2613 2543 2591 0 +8.12(+0.31%)
Apr 28, 2015 2556 2595 2542 2583 0 +18.94(+0.74%)
Apr 27, 2015 2541 2583 2535 2564 0 +27.08(+1.07%)
Apr 24, 2015 2555 2560 2523 2537 0 -14.20(-0.56%)
Apr 23, 2015 2531 2568 2519 2551 0 +15.89(+0.63%)
Apr 22, 2015 2515 2547 2494 2535 0 +20.98(+0.83%)
Apr 21, 2015 2556 2563 2504 2514 0 -35.52(-1.39%)
Apr 20, 2015 2540 2570 2536 2549 0 +20.40(+0.81%)
Apr 17, 2015 2568 2576 2517 2529 0 -64.65(-2.49%)
Apr 16, 2015 2611 2628 2587 2594 0 -23.60(-0.90%)
Apr 15, 2015 2575 2635 2567 2617 0 +49.03(+1.91%)
Apr 14, 2015 2544 2571 2529 2568 0 +20.51(+0.81%)
Apr 13, 2015 2539 2565 2528 2548 0 +2.84(+0.11%)
Apr 10, 2015 2557 2565 2529 2545 0 -3.00(-0.12%)
Apr 09, 2015 2552 2571 2535 2548 0 -10.21(-0.40%)
Apr 08, 2015 2571 2585 2537 2558 0 -19.71(-0.76%)
Apr 07, 2015 2618 2621 2571 2578 0 -48.05(-1.83%)
Apr 06, 2015 2554 2643 2542 2626 0 +56.51(+2.20%)
Apr 02, 2015 2569 2569 2569 2569 0 +1.75(+0.07%)
Apr 01, 2015 2566 2586 2544 2568 0 -2.21(-0.09%)
Mar 31, 2015 2558 2589 2538 2570 0 -3.27(-0.13%)
Mar 30, 2015 2536 2579 2518 2573 0 +41.37(+1.63%)
Mar 27, 2015 2468 2547 2452 2532 0 +83.05(+3.39%)
Mar 26, 2015 2454 2484 2439 2449 0 -11.50(-0.47%)
Mar 25, 2015 2477 2493 2448 2460 0 -10.27(-0.42%)
Mar 24, 2015 2463 2484 2447 2470 0 +3.51(+0.14%)
Mar 23, 2015 2466 2488 2449 2467 0 -1.32(-0.05%)
Mar 20, 2015 2450 2479 2432 2468 0 +35.53(+1.46%)
Mar 19, 2015 2446 2464 2416 2433 0 -29.97(-1.22%)
Mar 18, 2015 2405 2481 2392 2463 0 +48.25(+2.00%)
Mar 17, 2015 2424 2434 2398 2414 0 -25.41(-1.04%)
Mar 16, 2015 2433 2454 2414 2440 0 +14.82(+0.61%)
Mar 13, 2015 2448 2460 2389 2425 0 -30.63(-1.25%)
Mar 12, 2015 2442 2465 2414 2456 0 +24.27(+1.00%)
Mar 11, 2015 2451 2450 2392 2431 0 -13.26(-0.54%)
Mar 10, 2015 2481 2494 2429 2445 0 -68.92(-2.74%)
Mar 09, 2015 2490 2520 2483 2514 0 +28.15(+1.13%)
Mar 06, 2015 2495 2524 2469 2485 0 -28.99(-1.15%)
Mar 05, 2015 2505 2524 2488 2514 0 +1.45(+0.06%)
Mar 04, 2015 2513 2560 2498 2513 0 -46.46(-1.82%)
Mar 03, 2015 2555 2563 2549 2559 0 -14.54(-0.56%)
Mar 02, 2015 2544 2579 2517 2574 0 +49.67(+1.97%)
Feb 27, 2015 2533 2554 2508 2524 0 -7.82(-0.31%)
Feb 26, 2015 2542 2548 2522 2532 0 -5.73(-0.23%)
Feb 25, 2015 2514 2552 2506 2538 0 +16.75(+0.66%)
Feb 24, 2015 2511 2534 2504 2521 0 +13.77(+0.55%)
Feb 23, 2015 2508 2520 2484 2507 0 -13.75(-0.55%)
Feb 20, 2015 2513 2532 2478 2521 0 +2.61(+0.10%)
Feb 19, 2015 2488 2534 2476 2518 0 +4.67(+0.19%)
Feb 18, 2015 2513 2538 2496 2514 0 -7.81(-0.31%)
Feb 17, 2015 2524 2533 2484 2522 0 -5.74(-0.23%)
Feb 13, 2015 2527 2527 2527 2527 0 +29.90(+1.20%)
Feb 12, 2015 2490 2514 2474 2497 0 +27.78(+1.12%)
Feb 11, 2015 2471 2499 2439 2470 0 -6.22(-0.25%)
Feb 10, 2015 2487 2495 2441 2476 0 +1.96(+0.08%)
Feb 09, 2015 2454 2492 2447 2474 0 +13.80(+0.56%)
Feb 06, 2015 2442 2481 2434 2460 0 +16.97(+0.69%)
Feb 05, 2015 2405 2457 2396 2443 0 +47.67(+1.99%)
Feb 04, 2015 2431 2443 2377 2395 0 -52.98(-2.16%)
Feb 03, 2015 2388 2466 2375 2448 0 +68.45(+2.88%)
Feb 02, 2015 2283 2386 2275 2380 0 +106.35(+4.68%)
Jan 30, 2015 2283 2309 2251 2274 0 -34.14(-1.48%)
Jan 29, 2015 2263 2393 2180 2308 0 -32.25(-1.38%)
Jan 28, 2015 2380 2394 2329 2340 0 -27.43(-1.16%)
Jan 27, 2015 2394 2401 2336 2367 0 -65.14(-2.68%)
Jan 26, 2015 2409 2441 2388 2433 0 +23.45(+0.97%)
Jan 23, 2015 2423 2436 2391 2409 0 -22.96(-0.94%)
Jan 22, 2015 2422 2442 2398 2432 0 +37.49(+1.57%)
Jan 21, 2015 2360 2399 2357 2395 0 +45.69(+1.95%)
Jan 20, 2015 2362 2386 2330 2349 0 -16.37(-0.69%)
Jan 16, 2015 2347 2372 2311 2365 0 +7.39(+0.31%)
Jan 15, 2015 2361 2406 2351 2358 0 -18.66(-0.79%)
Jan 14, 2015 2354 2391 2339 2377 0 -10.01(-0.42%)
Jan 13, 2015 2387 2387 2387 2387 0 -10.63(-0.44%)
Jan 12, 2015 2404 2417 2359 2397 0 -14.29(-0.59%)
Jan 09, 2015 2443 2452 2396 2412 0 -26.36(-1.08%)
Jan 08, 2015 2422 2450 2410 2438 0 +37.15(+1.55%)
Jan 07, 2015 2410 2424 2377 2401 0 -1.61(-0.07%)
Jan 06, 2015 2440 2460 2385 2402 0 -42.22(-1.73%)
Jan 05, 2015 2492 2504 2434 2445 0 -74.72(-2.97%)
Jan 02, 2015 2539 2553 2486 2519 0 -10.56(-0.42%)
Dec 31, 2014 2530 2530 2530 2530 0 -28.25(-1.10%)
Dec 30, 2014 2578 2587 2552 2558 0 -27.47(-1.06%)
Dec 29, 2014 2568 2604 2562 2586 0 +14.95(+0.58%)
Dec 26, 2014 2563 2593 2550 2571 0 +14.26(+0.56%)
Dec 24, 2014 2556 2556 2556 2556 0 -5.64(-0.22%)
Dec 23, 2014 2546 2584 2534 2562 0 +30.44(+1.20%)
Dec 22, 2014 2516 2537 2495 2532 0 +15.29(+0.61%)
Dec 19, 2014 2489 2532 2472 2516 0 +24.70(+0.99%)
Dec 18, 2014 2466 2495 2442 2492 0 +59.99(+2.47%)
Dec 17, 2014 2389 2439 2354 2432 0 +43.97(+1.84%)
Dec 16, 2014 2388 2435 2384 2388 0 -19.48(-0.81%)
Dec 15, 2014 2432 2448 2390 2407 0 -12.53(-0.52%)
Dec 12, 2014 2454 2467 2413 2420 0 -59.81(-2.41%)
Dec 11, 2014 2467 2510 2460 2479 0 +18.74(+0.76%)
Dec 10, 2014 2528 2526 2440 2461 0 -85.23(-3.35%)
Dec 09, 2014 2475 2550 2467 2546 0 +42.44(+1.70%)
Dec 08, 2014 2543 2557 2497 2503 0 -49.92(-1.96%)
Dec 05, 2014 2535 2570 2527 2553 0 +14.01(+0.55%)
Dec 04, 2014 2541 2566 2519 2539 0 -9.41(-0.37%)
Dec 03, 2014 2528 2574 2518 2549 0 +27.34(+1.08%)
Dec 02, 2014 2500 2538 2489 2521 0 +18.93(+0.76%)
Dec 01, 2014 2543 2548 2479 2502 0 -51.43(-2.01%)
Nov 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.70%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.67(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.56(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.62(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.84(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.56(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.12(-1.13%)
Nov 03, 2014 2592 2612 2557 2587 0 -8.75(-0.34%)
Oct 31, 2014 2584 2629 2540 2596 0 +44.16(+1.73%)
Oct 30, 2014 2525 2599 2507 2552 0 -61.65(-2.36%)
Oct 28, 2014 2598 2646 2560 2614 0 +64.79(+2.54%)
Oct 27, 2014 2545 2567 2549 2549 0 -17.86(-0.70%)
Oct 24, 2014 2552 2567 2519 2567 0 +12.49(+0.49%)
Oct 23, 2014 2523 2574 2515 2554 0 +26.15(+1.03%)
Oct 21, 2014 2468 2531 2457 2528 0 +76.72(+3.13%)
Oct 20, 2014 2443 2451 2428 2451 0 +2.01(+0.08%)
Oct 17, 2014 2449 2460 2443 2449 0 +16.30(+0.67%)
Oct 16, 2014 2379 2445 2365 2433 0 +17.46(+0.72%)
Oct 15, 2014 2382 2437 2342 2416 0 -6.68(-0.28%)
Oct 14, 2014 2411 2464 2400 2422 0 +25.27(+1.05%)
Oct 13, 2014 2397 2404 2396 2397 0 -27.02(-1.11%)
Oct 10, 2014 2472 2483 2419 2424 0 -54.96(-2.22%)
Oct 09, 2014 2540 2551 2475 2479 0 -67.77(-2.66%)
Oct 08, 2014 2518 2551 2474 2547 0 +23.54(+0.93%)
Oct 07, 2014 2561 2566 2522 2523 0 -60.96(-2.36%)
Oct 06, 2014 2584 2602 2567 2584 0 +10.16(+0.39%)
Oct 03, 2014 2595 2603 2562 2574 0 -4.17(-0.16%)
Oct 02, 2014 2581 2609 2563 2578 0 -4.92(-0.19%)
Oct 01, 2014 2616 2620 2555 2583 0 -38.72(-1.48%)
Sep 30, 2014 2659 2664 2613 2622 0 -37.86(-1.42%)
Sep 29, 2014 2637 2672 2629 2660 0 -5.14(-0.19%)
Sep 26, 2014 2652 2674 2636 2665 0 +13.75(+0.52%)
Sep 25, 2014 2675 2678 2637 2651 0 -95.06(-3.46%)
Sep 19, 2014 2791 2797 2729 2746 0 -31.56(-1.14%)
Sep 18, 2014 2761 2785 2744 2778 0 +27.37(+1.00%)
Sep 17, 2014 2758 2782 2740 2750 0 -1.44(-0.05%)
Sep 16, 2014 2744 2768 2722 2752 0 +0.04(+0.00%)
Sep 15, 2014 2773 2775 2745 2752 0 -24.75(-0.89%)
Sep 12, 2014 2787 2798 2761 2777 0 -10.42(-0.37%)
Sep 11, 2014 2755 2800 2751 2787 0 +16.72(+0.60%)
Sep 10, 2014 2774 2788 2746 2770 0 -8.24(-0.30%)
Sep 09, 2014 2795 2793 2764 2778 0 -20.99(-0.75%)
Sep 08, 2014 2796 2816 2773 2799 0 -4.42(-0.16%)
Sep 05, 2014 2811 2823 2788 2804 0 -13.21(-0.47%)
Sep 04, 2014 2816 2845 2805 2817 0 +2.82(+0.10%)
Sep 03, 2014 2837 2846 2803 2814 0 -9.25(-0.33%)
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.