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, 2017 2957 2968 2906 2928 0 -2.99(-0.10%)
Aug 30, 2017 2887 2938 2870 2931 0 +46.59(+1.62%)
Aug 29, 2017 2862 2901 2844 2884 0 -4.51(-0.16%)
Aug 28, 2017 2904 2921 2866 2889 0 -0.02(-0.00%)
Aug 25, 2017 2881 2911 2860 2889 0 +22.28(+0.78%)
Aug 24, 2017 2893 2901 2848 2867 0 -17.90(-0.62%)
Aug 23, 2017 2888 2917 2874 2884 0 -30.87(-1.06%)
Aug 22, 2017 2837 2923 2832 2915 0 +91.17(+3.23%)
Aug 21, 2017 2811 2843 2800 2824 0 +13.07(+0.46%)
Aug 18, 2017 2795 2834 2765 2811 0 -12.09(-0.43%)
Aug 17, 2017 2845 2882 2804 2823 0 -24.89(-0.87%)
Aug 16, 2017 2854 2880 2813 2848 0 +2.38(+0.08%)
Aug 15, 2017 2892 2906 2826 2846 0 -50.44(-1.74%)
Aug 14, 2017 2870 2909 2849 2896 0 +55.26(+1.95%)
Aug 11, 2017 2839 2880 2806 2841 0 -7.55(-0.27%)
Aug 10, 2017 2876 2914 2834 2848 0 -71.46(-2.45%)
Aug 09, 2017 2932 2982 2883 2920 0 -27.47(-0.93%)
Aug 08, 2017 2943 2981 2918 2947 0 +27.16(+0.93%)
Aug 07, 2017 2917 2946 2888 2920 0 -2.42(-0.08%)
Aug 04, 2017 2904 2951 2893 2923 0 +40.33(+1.40%)
Aug 03, 2017 2835 2914 2753 2882 0 -57.83(-1.97%)
Aug 02, 2017 2948 2978 2903 2940 0 -16.68(-0.56%)
Aug 01, 2017 2958 2984 2905 2957 0 +6.67(+0.23%)
Jul 31, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
Jul 03, 2017 2995 3021 2955 3002 0 +33.66(+1.13%)
Jun 30, 2017 2960 2997 2922 2968 0 +35.20(+1.20%)
Jun 29, 2017 2972 3023 2900 2933 0 -39.90(-1.34%)
Jun 28, 2017 2924 2996 2900 2973 0 +87.41(+3.03%)
Jun 27, 2017 2919 2927 2872 2886 0 -41.39(-1.41%)
Jun 26, 2017 2938 2977 2900 2927 0 -9.33(-0.32%)
Jun 23, 2017 2921 2959 2886 2936 0 +18.07(+0.62%)
Jun 22, 2017 2909 2945 2864 2918 0 +12.17(+0.42%)
Jun 21, 2017 3040 3047 2896 2906 0 -132.20(-4.35%)
Jun 20, 2017 3080 3098 3018 3038 0 -58.58(-1.89%)
Jun 19, 2017 3073 3124 3060 3097 0 +33.77(+1.10%)
Jun 16, 2017 3039 3087 3002 3063 0 +6.56(+0.21%)
Jun 15, 2017 2981 3063 2975 3056 0 +40.36(+1.34%)
Jun 14, 2017 3103 3120 2996 3016 0 -83.51(-2.69%)
Jun 13, 2017 3127 3136 3074 3100 0 -21.26(-0.68%)
Jun 12, 2017 3127 3172 3089 3121 0 +1.32(+0.04%)
Jun 09, 2017 3074 3136 3065 3120 0 +47.40(+1.54%)
Jun 08, 2017 2988 3089 2962 3072 0 +86.95(+2.91%)
Jun 07, 2017 3024 3040 2961 2985 0 -35.26(-1.17%)
Jun 06, 2017 3003 3036 2970 3020 0 -10.04(-0.33%)
Jun 05, 2017 3068 3086 3021 3031 0 -44.49(-1.45%)
Jun 02, 2017 3071 3119 3041 3075 0 +7.08(+0.23%)
Jun 01, 2017 3006 3085 2989 3068 0 +73.12(+2.44%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
May 01, 2017 3116 3124 3057 3095 0 -2.34(-0.08%)
Apr 28, 2017 3141 3149 3081 3097 0 -19.97(-0.64%)
Apr 27, 2017 3154 3190 3098 3117 0 -31.59(-1.00%)
Apr 26, 2017 3154 3224 3107 3148 0 +93.39(+3.06%)
Apr 25, 2017 3003 3093 2985 3055 0 +93.03(+3.14%)
Apr 24, 2017 2951 2981 2925 2962 0 +87.40(+3.04%)
Apr 21, 2017 2879 2900 2835 2875 0 +3.01(+0.10%)
Apr 20, 2017 2839 2883 2819 2872 0 +59.27(+2.11%)
Apr 19, 2017 2837 2860 2806 2812 0 -6.07(-0.22%)
Apr 18, 2017 2781 2831 2763 2818 0 +13.19(+0.47%)
Apr 17, 2017 2780 2816 2760 2805 0 +44.93(+1.63%)
Apr 13, 2017 2800 2829 2758 2760 0 -49.74(-1.77%)
Apr 12, 2017 2905 2912 2797 2810 0 -104.24(-3.58%)
Apr 11, 2017 2888 2923 2862 2914 0 +24.77(+0.86%)
Apr 10, 2017 2877 2930 2868 2890 0 +21.11(+0.74%)
Apr 07, 2017 2868 2903 2847 2868 0 -1.95(-0.07%)
Apr 06, 2017 2848 2892 2824 2870 0 +26.76(+0.94%)
Apr 05, 2017 2924 2941 2827 2844 0 -56.25(-1.94%)
Apr 04, 2017 2894 2931 2869 2900 0 +8.29(+0.29%)
Apr 03, 2017 2938 2958 2868 2892 0 -39.64(-1.35%)
Mar 31, 2017 2899 2955 2885 2931 0 +24.79(+0.85%)
Mar 30, 2017 2856 2910 2848 2906 0 +49.94(+1.75%)
Mar 29, 2017 2813 2866 2799 2856 0 +40.21(+1.43%)
Mar 28, 2017 2756 2837 2743 2816 0 +52.75(+1.91%)
Mar 27, 2017 2724 2777 2693 2764 0 -30.62(-1.10%)
Mar 24, 2017 2818 2848 2775 2794 0 -20.91(-0.74%)
Mar 23, 2017 2794 2840 2781 2815 0 +22.48(+0.80%)
Mar 22, 2017 2774 2815 2747 2793 0 +9.88(+0.36%)
Mar 21, 2017 2896 2901 2778 2783 0 -92.04(-3.20%)
Mar 20, 2017 2870 2894 2838 2875 0 +2.84(+0.10%)
Mar 17, 2017 2858 2900 2828 2872 0 +11.54(+0.40%)
Mar 16, 2017 2885 2896 2847 2860 0 -12.87(-0.45%)
Mar 15, 2017 2806 2890 2797 2873 0 +85.53(+3.07%)
Mar 14, 2017 2783 2806 2747 2788 0 -23.44(-0.83%)
Mar 13, 2017 2804 2833 2792 2811 0 +10.24(+0.37%)
Mar 10, 2017 2773 2820 2745 2801 0 +53.35(+1.94%)
Mar 09, 2017 2809 2829 2724 2748 0 -69.31(-2.46%)
Mar 08, 2017 2846 2867 2805 2817 0 -19.51(-0.69%)
Mar 07, 2017 2854 2890 2821 2836 0 -28.56(-1.00%)
Mar 06, 2017 2808 2925 2795 2865 0 +20.88(+0.73%)
Mar 03, 2017 2826 2865 2806 2844 0 +29.83(+1.06%)
Mar 02, 2017 2886 2899 2804 2814 0 -68.74(-2.38%)
Mar 01, 2017 2844 2930 2841 2883 0 +97.57(+3.50%)
Feb 28, 2017 2813 2838 2765 2785 0 -39.85(-1.41%)
Feb 27, 2017 2775 2835 2758 2825 0 +48.40(+1.74%)
Feb 24, 2017 2728 2781 2707 2777 0 +15.19(+0.55%)
Feb 23, 2017 2838 2850 2743 2762 0 -63.25(-2.24%)
Feb 22, 2017 2830 2852 2814 2825 0 -28.67(-1.00%)
Feb 21, 2017 2846 2870 2830 2854 0 +13.76(+0.48%)
Feb 17, 2017 2840 2840 2840 2840 0 -9.19(-0.32%)
Feb 16, 2017 2861 2878 2823 2849 0 -16.85(-0.59%)
Feb 15, 2017 2857 2875 2797 2866 0 -2.93(-0.10%)
Feb 14, 2017 2869 2879 2833 2869 0 -18.09(-0.63%)
Feb 13, 2017 2875 2921 2865 2887 0 +29.93(+1.05%)
Feb 10, 2017 2841 2882 2802 2857 0 +40.81(+1.45%)
Feb 09, 2017 2781 2851 2721 2816 0 +51.26(+1.85%)
Feb 08, 2017 2779 2801 2725 2765 0 -28.52(-1.02%)
Feb 07, 2017 2816 2843 2779 2793 0 -19.34(-0.69%)
Feb 06, 2017 2807 2838 2790 2813 0 -3.28(-0.12%)
Feb 03, 2017 2790 2826 2760 2816 0 +56.63(+2.05%)
Feb 02, 2017 2774 2831 2736 2759 0 -13.21(-0.48%)
Feb 01, 2017 2770 2796 2737 2773 0 +19.69(+0.72%)
Jan 31, 2017 2763 2767 2691 2753 0 -17.24(-0.62%)
Jan 30, 2017 2771 2788 2739 2770 0 -37.66(-1.34%)
Jan 27, 2017 2774 2816 2765 2808 0 +54.64(+1.98%)
Jan 26, 2017 2793 2811 2736 2753 0 -48.22(-1.72%)
Jan 25, 2017 2760 2810 2750 2801 0 +60.60(+2.21%)
Jan 24, 2017 2666 2756 2641 2741 0 +101.67(+3.85%)
Jan 23, 2017 2664 2680 2611 2639 0 -34.07(-1.27%)
Jan 20, 2017 2700 2716 2656 2673 0 -22.75(-0.84%)
Jan 19, 2017 2724 2738 2649 2696 0 -11.17(-0.41%)
Jan 18, 2017 2679 2717 2658 2707 0 +27.09(+1.01%)
Jan 17, 2017 2711 2721 2661 2680 0 -48.42(-1.77%)
Jan 13, 2017 2728 2728 2728 2728 0 +60.91(+2.28%)
Jan 12, 2017 2718 2719 2634 2668 0 -51.82(-1.91%)
Jan 11, 2017 2684 2727 2659 2719 0 +67.43(+2.54%)
Jan 10, 2017 2602 2674 2576 2652 0 +82.64(+3.22%)
Jan 09, 2017 2597 2607 2550 2569 0 -41.20(-1.58%)
Jan 06, 2017 2610 2636 2582 2610 0 +6.95(+0.27%)
Jan 05, 2017 2615 2658 2578 2604 0 -10.31(-0.39%)
Jan 04, 2017 2595 2633 2580 2614 0 +27.92(+1.08%)
Jan 03, 2017 2568 2617 2540 2586 0 +56.34(+2.23%)
Dec 30, 2016 2530 2530 2530 2530 0 -15.07(-0.59%)
Dec 29, 2016 2547 2568 2528 2545 0 +2.39(+0.09%)
Dec 28, 2016 2596 2612 2529 2542 0 -48.45(-1.87%)
Dec 27, 2016 2598 2625 2576 2591 0 +0.24(+0.01%)
Dec 23, 2016 2590 2590 2590 2590 0 +5.40(+0.21%)
Dec 22, 2016 2600 2614 2560 2585 0 -18.89(-0.73%)
Dec 21, 2016 2620 2638 2576 2604 0 -11.71(-0.45%)
Dec 20, 2016 2591 2625 2560 2616 0 +59.17(+2.31%)
Dec 19, 2016 2543 2573 2520 2556 0 +15.88(+0.63%)
Dec 16, 2016 2548 2573 2525 2541 0 -10.19(-0.40%)
Dec 15, 2016 2509 2583 2493 2551 0 +37.03(+1.47%)
Dec 14, 2016 2559 2587 2503 2514 0 -47.53(-1.86%)
Dec 13, 2016 2580 2610 2534 2561 0 -2.23(-0.09%)
Dec 12, 2016 2560 2594 2509 2564 0 +5.12(+0.20%)
Dec 09, 2016 2567 2592 2524 2558 0 -25.17(-0.97%)
Dec 08, 2016 2538 2591 2501 2584 0 +41.56(+1.63%)
Dec 07, 2016 2507 2550 2487 2542 0 +39.33(+1.57%)
Dec 06, 2016 2506 2518 2477 2503 0 -11.70(-0.47%)
Dec 05, 2016 2548 2567 2501 2514 0 +2.55(+0.10%)
Dec 02, 2016 2521 2539 2484 2512 0 -10.00(-0.40%)
Dec 01, 2016 2546 2591 2511 2522 0 +3.29(+0.13%)
Nov 30, 2016 2531 2564 2482 2519 0 +38.45(+1.55%)
Nov 29, 2016 2507 2525 2474 2480 0 -32.49(-1.29%)
Nov 28, 2016 2559 2569 2506 2513 0 -53.07(-2.07%)
Nov 25, 2016 2564 2577 2539 2566 0 +2.67(+0.10%)
Nov 23, 2016 2563 2563 2563 2563 0 +45.30(+1.80%)
Nov 22, 2016 2495 2530 2461 2518 0 +49.81(+2.02%)
Nov 21, 2016 2453 2497 2444 2468 0 +33.61(+1.38%)
Nov 18, 2016 2438 2461 2417 2434 0 -15.35(-0.63%)
Nov 17, 2016 2466 2489 2424 2450 0 -22.65(-0.92%)
Nov 16, 2016 2494 2516 2440 2472 0 -39.22(-1.56%)
Nov 15, 2016 2489 2522 2459 2512 0 +17.46(+0.70%)
Nov 14, 2016 2498 2533 2461 2494 0 +21.94(+0.89%)
Nov 11, 2016 2428 2501 2415 2472 0 +36.70(+1.51%)
Nov 10, 2016 2336 2470 2319 2435 0 +128.08(+5.55%)
Nov 09, 2016 2151 2321 2149 2307 0 +159.26(+7.41%)
Nov 08, 2016 2145 2180 2127 2148 0 -1.82(-0.08%)
Nov 07, 2016 2170 2208 2125 2150 0 +71.58(+3.44%)
Nov 04, 2016 2064 2127 2050 2078 0 +10.76(+0.52%)
Nov 03, 2016 2097 2121 2038 2068 0 +7.98(+0.39%)
Nov 02, 2016 2085 2124 2052 2060 0 -29.28(-1.40%)
Nov 01, 2016 2141 2143 2076 2089 0 -38.75(-1.82%)
Oct 31, 2016 2115 2148 2098 2128 0 +31.22(+1.49%)
Oct 28, 2016 2080 2132 2065 2096 0 +11.10(+0.53%)
Oct 27, 2016 2164 2177 2070 2085 0 -97.90(-4.48%)
Oct 26, 2016 2185 2245 2165 2183 0 -10.11(-0.46%)
Oct 25, 2016 2185 2209 2153 2193 0 -1.49(-0.07%)
Oct 24, 2016 2220 2235 2160 2195 0 +3.62(+0.17%)
Oct 21, 2016 2158 2201 2141 2191 0 +10.35(+0.47%)
Oct 20, 2016 2169 2209 2156 2181 0 -6.59(-0.30%)
Oct 19, 2016 2181 2193 2142 2187 0 +14.78(+0.68%)
Oct 18, 2016 2197 2208 2155 2173 0 +7.75(+0.36%)
Oct 17, 2016 2178 2190 2156 2165 0 -8.57(-0.39%)
Oct 14, 2016 2184 2211 2160 2173 0 -4.46(-0.20%)
Oct 13, 2016 2181 2197 2167 2178 0 -35.76(-1.62%)
Oct 12, 2016 2203 2230 2188 2214 0 +13.86(+0.63%)
Oct 11, 2016 2233 2242 2190 2200 0 -37.25(-1.67%)
Oct 10, 2016 2264 2280 2233 2237 0 -11.34(-0.50%)
Oct 07, 2016 2285 2289 2232 2248 0 -50.57(-2.20%)
Oct 06, 2016 2266 2294 2241 2299 0 +23.94(+1.05%)
Oct 05, 2016 2235 2289 2230 2275 0 +54.84(+2.47%)
Oct 04, 2016 2238 2256 2205 2220 0 +61.44(+2.85%)
Sep 26, 2016 2150 2179 2136 2159 0 +1.41(+0.07%)
Sep 23, 2016 2180 2196 2149 2157 0 -33.95(-1.55%)
Sep 22, 2016 2181 2199 2163 2191 0 +36.61(+1.70%)
Sep 21, 2016 2128 2158 2112 2155 0 +42.92(+2.03%)
Sep 20, 2016 2127 2137 2109 2112 0 -4.25(-0.20%)
Sep 19, 2016 2125 2142 2106 2116 0 +14.88(+0.71%)
Sep 16, 2016 2108 2123 2078 2101 0 -21.14(-1.00%)
Sep 15, 2016 2096 2130 2081 2122 0 +31.21(+1.49%)
Sep 14, 2016 2105 2124 2078 2091 0 -10.52(-0.50%)
Sep 13, 2016 2122 2148 2084 2102 0 -55.11(-2.56%)
Sep 12, 2016 2092 2163 2087 2157 0 +39.15(+1.85%)
Sep 09, 2016 2177 2181 2116 2118 0 -76.21(-3.47%)
Sep 08, 2016 2203 2210 2187 2194 0 -12.50(-0.57%)
Sep 07, 2016 2188 2212 2175 2206 0 +13.70(+0.62%)
Sep 06, 2016 2220 2226 2182 2193 0 -26.37(-1.19%)
Sep 02, 2016 2219 2219 2219 2219 0 +31.80(+1.45%)
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.