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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2010 1092 1552 1523 1542 0 -10.51(-0.68%)
Aug 30, 2010 1117 1571 1547 1553 0 -13.73(-0.88%)
Aug 27, 2010 1121 1576 1544 1566 0 +27.90(+1.81%)
Aug 26, 2010 1109 1565 1536 1539 0 -10.24(-0.66%)
Aug 25, 2010 1082 1553 1520 1549 0 +12.76(+0.83%)
Aug 24, 2010 1099 1551 1526 1536 0 -18.79(-1.21%)
Aug 23, 2010 1128 1578 1553 1555 0 -19.32(-1.23%)
Aug 20, 2010 1122 1577 1555 1574 0 -4.09(-0.26%)
Aug 19, 2010 1161 1610 1572 1578 0 -24.71(-1.54%)
Aug 18, 2010 1145 1612 1579 1603 0 +11.92(+0.75%)
Aug 17, 2010 1139 1600 1580 1591 0 +16.78(+1.07%)
Aug 16, 2010 1118 1584 1557 1574 0 +9.70(+0.62%)
Aug 13, 2010 1111 1576 1559 1565 0 -4.03(-0.26%)
Aug 12, 2010 1116 1574 1552 1569 0 -0.82(-0.05%)
Aug 11, 2010 1143 1588 1563 1569 0 -47.11(-2.91%)
Aug 10, 2010 1169 1628 1601 1616 0 -1.53(-0.09%)
Aug 09, 2010 1178 1626 1611 1618 0 -1.20(-0.07%)
Aug 06, 2010 1157 1626 1601 1619 0 +0.73(+0.05%)
Aug 05, 2010 1176 1629 1609 1618 0 -12.79(-0.78%)
Aug 04, 2010 1183 1643 1617 1631 0 -2.63(-0.16%)
Aug 03, 2010 1195 1650 1628 1634 0 -14.46(-0.88%)
Aug 02, 2010 1185 1653 1619 1648 0 +42.89(+2.67%)
Jul 30, 2010 1162 1625 1578 1605 0 -26.16(-1.60%)
Jul 29, 2010 1186 1643 1615 1632 0 +6.78(+0.42%)
Jul 28, 2010 1190 1646 1619 1625 0 -18.31(-1.11%)
Jul 27, 2010 1219 1668 1633 1643 0 -19.16(-1.15%)
Jul 26, 2010 1203 1666 1638 1662 0 +14.75(+0.90%)
Jul 23, 2010 1177 1650 1613 1648 0 +31.02(+1.92%)
Jul 22, 2010 1149 1621 1593 1617 0 +35.39(+2.24%)
Jul 21, 2010 1144 1601 1575 1581 0 -6.13(-0.39%)
Jul 20, 2010 1110 1589 1553 1587 0 +23.42(+1.50%)
Jul 19, 2010 1111 1570 1550 1564 0 +3.38(+0.22%)
Jul 16, 2010 1121 1595 1556 1560 0 -41.58(-2.60%)
Jul 15, 2010 1161 1609 1586 1602 0 -7.32(-0.45%)
Jul 14, 2010 1158 1617 1589 1609 0 +5.84(+0.36%)
Jul 13, 2010 1145 1611 1583 1604 0 +25.74(+1.63%)
Jul 12, 2010 1132 1587 1565 1578 0 -1.29(-0.08%)
Jul 09, 2010 1124 1584 1558 1579 0 +15.96(+1.02%)
Jul 08, 2010 1118 1570 1550 1563 0 +6.62(+0.43%)
Jul 07, 2010 1085 1560 1523 1557 0 +33.47(+2.20%)
Jul 06, 2010 1091 1548 1516 1523 0 +7.78(+0.51%)
Jul 02, 2010 1074 1536 1509 1515 0 -11.36(-0.74%)
Jul 01, 2010 1093 1540 1506 1527 0 -3.79(-0.25%)
Jun 30, 2010 1096 1558 1527 1530 0 -15.58(-1.01%)
Jun 29, 2010 1118 1566 1538 1546 0 -35.48(-2.24%)
Jun 25, 2010 1139 1593 1564 1581 0 +0.96(+0.06%)
Jun 24, 2010 1147 1599 1569 1581 0 -16.33(-1.02%)
Jun 23, 2010 1158 1612 1584 1597 0 -10.87(-0.68%)
Jun 22, 2010 1183 1645 1606 1608 0 -27.43(-1.68%)
Jun 21, 2010 1202 1658 1627 1635 0 +2.43(+0.15%)
Jun 18, 2010 1184 1639 1621 1633 0 +6.69(+0.41%)
Jun 17, 2010 1197 1647 1612 1626 0 -16.29(-0.99%)
Jun 16, 2010 1196 1649 1631 1642 0 +8.09(+0.50%)
Jun 15, 2010 1173 1639 1610 1634 0 +14.36(+0.89%)
Jun 14, 2010 1177 1634 1610 1620 0 +13.91(+0.87%)
Jun 11, 2010 1583 1610 1581 1606 0 -2.86(-0.18%)
Jun 10, 2010 1153 1612 1589 1609 0 +37.80(+2.41%)
Jun 09, 2010 1131 1595 1564 1571 0 -6.32(-0.40%)
Jun 08, 2010 1569 1584 1553 1577 0 +15.79(+1.01%)
Jun 07, 2010 1146 1594 1557 1562 0 -20.02(-1.27%)
Jun 04, 2010 1146 1620 1576 1582 0 -48.91(-3.00%)
Jun 03, 2010 1190 1643 1615 1630 0 +8.80(+0.54%)
Jun 02, 2010 1160 1624 1588 1622 0 +28.36(+1.78%)
Jun 01, 2010 1163 1631 1591 1593 0 -20.60(-1.28%)
May 28, 2010 1614 1614 1614 0 -13.79(-0.85%)
May 27, 2010 1174 1633 1603 1628 0 +42.24(+2.66%)
May 26, 2010 1146 1612 1567 1585 0 -1.19(-0.08%)
May 25, 2010 1122 1591 1544 1587 0 -9.03(-0.57%)
May 24, 2010 1150 1615 1580 1596 0 -3.36(-0.21%)
May 21, 2010 1553 1603 1543 1599 0 +31.50(+2.01%)
May 20, 2010 1133 1594 1563 1568 0 -65.31(-4.00%)
May 19, 2010 1195 1654 1617 1633 0 -16.20(-0.98%)
May 18, 2010 1218 1677 1639 1649 0 -8.75(-0.53%)
May 17, 2010 1229 1683 1631 1658 0 -4.99(-0.30%)
May 14, 2010 1231 1686 1652 1663 0 -31.27(-1.85%)
May 13, 2010 1257 1715 1683 1694 0 -8.07(-0.47%)
May 12, 2010 1234 1709 1672 1702 0 +24.58(+1.47%)
May 11, 2010 1688 1695 1665 1678 0 -6.34(-0.38%)
May 10, 2010 1229 1691 1658 1684 0 +47.94(+2.93%)
May 07, 2010 1224 1677 1624 1636 0 -37.19(-2.22%)
May 06, 2010 1242 1735 1608 1673 0 -24.09(-1.42%)
May 05, 2010 1694 1713 1681 1697 0 -21.96(-1.28%)
May 04, 2010 1300 1744 1711 1719 0 -41.70(-2.37%)
May 03, 2010 1301 1768 1733 1761 0 +20.69(+1.19%)
Apr 30, 2010 1313 1775 1733 1740 0 -15.01(-0.86%)
Apr 29, 2010 1729 1759 1724 1755 0 +29.31(+1.70%)
Apr 28, 2010 1288 1743 1717 1726 0 -4.87(-0.28%)
Apr 27, 2010 1308 1764 1723 1731 0 -21.20(-1.21%)
Apr 26, 2010 1309 1774 1741 1752 0 +6.32(+0.36%)
Apr 23, 2010 1298 1757 1729 1746 0 +7.31(+0.42%)
Apr 22, 2010 1268 1744 1700 1738 0 +17.39(+1.01%)
Apr 21, 2010 1274 1733 1713 1721 0 +13.90(+0.81%)
Apr 20, 2010 1267 1723 1689 1707 0 +19.68(+1.17%)
Apr 19, 2010 1248 1703 1676 1687 0 +6.17(+0.37%)
Apr 16, 2010 1256 1705 1673 1681 0 -28.59(-1.67%)
Apr 15, 2010 1262 1719 1698 1710 0 +3.09(+0.18%)
Apr 14, 2010 1257 1710 1690 1707 0 +10.99(+0.65%)
Apr 13, 2010 1256 1705 1686 1696 0 -7.98(-0.47%)
Apr 12, 2010 1253 1713 1686 1704 0 +6.21(+0.37%)
Apr 09, 2010 1242 1699 1679 1697 0 +8.74(+0.52%)
Apr 08, 2010 1238 1691 1669 1689 0 +4.06(+0.24%)
Apr 07, 2010 1689 1697 1677 1685 0 -12.89(-0.76%)
Apr 06, 2010 1251 1705 1685 1698 0 -0.18(-0.01%)
Apr 05, 2010 1242 1705 1679 1698 0 +8.76(+0.52%)
Apr 01, 2010 1689 1689 1689 0 +27.91(+1.68%)
Mar 31, 2010 1667 1674 1655 1661 0 -16.32(-0.97%)
Mar 30, 2010 1672 1688 1668 1677 0 +7.41(+0.44%)
Mar 29, 2010 1668 1677 1654 1670 0 +4.55(+0.27%)
Mar 26, 2010 1221 1677 1657 1665 0 +6.84(+0.41%)
Mar 25, 2010 1232 1680 1657 1659 0 +1.66(+0.10%)
Mar 24, 2010 1228 1676 1654 1657 0 -25.84(-1.54%)
Mar 23, 2010 1223 1685 1658 1683 0 +20.10(+1.21%)
Mar 22, 2010 1202 1668 1642 1663 0 +12.35(+0.75%)
Mar 19, 2010 1229 1679 1646 1650 0 -14.83(-0.89%)
Mar 18, 2010 1663 1672 1659 1665 0 -7.48(-0.45%)
Mar 17, 2010 1228 1680 1662 1673 0 +7.20(+0.43%)
Mar 16, 2010 1224 1676 1659 1665 0 -1.78(-0.11%)
Mar 15, 2010 1668 1675 1656 1667 0 +3.80(+0.23%)
Mar 12, 2010 1659 1672 1640 1663 0 +19.82(+1.21%)
Mar 11, 2010 1639 1652 1630 1644 0 +4.67(+0.28%)
Mar 10, 2010 1631 1648 1622 1639 0 -0.74(-0.05%)
Mar 09, 2010 1634 1650 1627 1640 0 +1.01(+0.06%)
Mar 08, 2010 1632 1647 1623 1639 0 +8.72(+0.53%)
Mar 05, 2010 1620 1637 1615 1630 0 +19.91(+1.24%)
Mar 04, 2010 1613 1623 1598 1610 0 -12.66(-0.78%)
Mar 03, 2010 1625 1644 1615 1623 0 +8.67(+0.54%)
Mar 02, 2010 1615 1630 1604 1614 0 +6.80(+0.42%)
Mar 01, 2010 1581 1613 1573 1607 0 +37.28(+2.37%)
Feb 26, 2010 1562 1577 1550 1570 0 +3.10(+0.20%)
Feb 25, 2010 1555 1571 1537 1567 0 -12.71(-0.80%)
Feb 24, 2010 1569 1585 1555 1580 0 +16.14(+1.03%)
Feb 23, 2010 1583 1589 1551 1563 0 -28.52(-1.79%)
Feb 22, 2010 1602 1612 1582 1592 0 -3.31(-0.21%)
Feb 19, 2010 1590 1608 1578 1595 0 -14.67(-0.91%)
Feb 18, 2010 1585 1617 1579 1610 0 +24.71(+1.56%)
Feb 17, 2010 1572 1591 1560 1585 0 +17.67(+1.13%)
Feb 16, 2010 1561 1574 1548 1568 0 +11.49(+0.74%)
Feb 12, 2010 1556 1556 1556 0 +18.67(+1.21%)
Feb 11, 2010 1518 1542 1506 1537 0 +17.26(+1.14%)
Feb 10, 2010 1524 1537 1506 1520 0 -0.20(-0.01%)
Feb 09, 2010 1506 1529 1497 1520 0 +25.68(+1.72%)
Feb 08, 2010 1503 1516 1483 1495 0 -15.17(-1.00%)
Feb 05, 2010 1519 1523 1474 1510 0 -12.70(-0.83%)
Feb 04, 2010 1565 1571 1518 1522 0 -57.91(-3.66%)
Feb 03, 2010 1564 1598 1552 1580 0 -4.52(-0.29%)
Feb 02, 2010 1551 1590 1545 1585 0 +42.95(+2.79%)
Feb 01, 2010 1531 1548 1521 1542 0 +20.87(+1.37%)
Jan 29, 2010 1538 1564 1513 1521 0 -14.74(-0.96%)
Jan 28, 2010 1557 1569 1515 1536 0 -9.98(-0.65%)
Jan 27, 2010 1559 1565 1522 1546 0 -24.76(-1.58%)
Jan 26, 2010 1579 1594 1564 1571 0 -21.78(-1.37%)
Jan 25, 2010 1603 1612 1579 1592 0 -6.95(-0.43%)
Jan 22, 2010 1621 1642 1592 1599 0 -23.33(-1.44%)
Jan 21, 2010 1638 1644 1606 1623 0 -14.25(-0.87%)
Jan 20, 2010 1657 1661 1625 1637 0 -37.68(-2.25%)
Jan 19, 2010 1658 1681 1650 1675 0 +20.39(+1.23%)
Jan 15, 2010 1654 1654 1654 0 -15.72(-0.94%)
Jan 14, 2010 1675 1682 1655 1670 0 -1.55(-0.09%)
Jan 13, 2010 1666 1685 1656 1671 0 +10.66(+0.64%)
Jan 12, 2010 1672 1680 1646 1661 0 -9.72(-0.58%)
Jan 11, 2010 1670 1683 1653 1671 0 +6.41(+0.39%)
Jan 08, 2010 1638 1671 1632 1664 0 +28.76(+1.76%)
Jan 07, 2010 1607 1644 1598 1635 0 +18.18(+1.12%)
Jan 06, 2010 1602 1629 1591 1617 0 +7.15(+0.44%)
Jan 05, 2010 1606 1625 1589 1610 0 -10.74(-0.66%)
Jan 04, 2010 1610 1631 1596 1621 0 +25.27(+1.58%)
Dec 31, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
Dec 01, 2009 1503 1526 1498 1512 0 +22.58(+1.52%)
Nov 30, 2009 1492 1500 1471 1490 0 +1.60(+0.11%)
Nov 27, 2009 1475 1499 1458 1488 0 -42.55(-2.78%)
Nov 25, 2009 1531 1531 1531 0 +17.10(+1.13%)
Nov 24, 2009 1515 1525 1498 1514 0 -3.47(-0.23%)
Nov 23, 2009 1519 1537 1503 1517 0 +18.86(+1.26%)
Nov 20, 2009 1485 1504 1475 1498 0 +5.10(+0.34%)
Nov 19, 2009 1510 1516 1481 1493 0 -22.34(-1.47%)
Nov 18, 2009 1539 1542 1508 1516 0 -14.44(-0.94%)
Nov 17, 2009 1536 1543 1519 1530 0 -25.64(-1.65%)
Nov 16, 2009 1534 1567 1524 1556 0 +18.71(+1.22%)
Nov 13, 2009 1535 1551 1520 1537 0 +6.29(+0.41%)
Nov 12, 2009 1540 1554 1519 1531 0 -7.50(-0.49%)
Nov 11, 2009 1538 1557 1522 1538 0 -2.05(-0.13%)
Nov 10, 2009 1539 1554 1516 1540 0 -6.03(-0.39%)
Nov 09, 2009 1525 1551 1520 1546 0 +26.07(+1.71%)
Nov 06, 2009 1514 1533 1499 1520 0 -4.15(-0.27%)
Nov 05, 2009 1500 1531 1494 1524 0 +38.20(+2.57%)
Nov 04, 2009 1495 1516 1476 1486 0 -3.79(-0.25%)
Nov 03, 2009 1447 1495 1434 1490 0 +108.38(+7.85%)
Nov 02, 2009 1382 1408 1360 1381 0 -7.34(-0.53%)
Oct 30, 2009 1413 1440 1361 1389 0 -2.05(-0.15%)
Oct 29, 2009 1373 1406 1357 1391 0 +31.50(+2.32%)
Oct 28, 2009 1390 1398 1353 1359 0 -47.74(-3.39%)
Oct 27, 2009 1420 1437 1395 1407 0 -12.73(-0.90%)
Oct 26, 2009 1425 1460 1404 1420 0 -1.30(-0.09%)
Oct 23, 2009 1426 1438 1413 1421 0 -13.57(-0.95%)
Oct 22, 2009 1401 1449 1391 1435 0 +26.39(+1.87%)
Oct 21, 2009 1419 1444 1404 1408 0 -11.19(-0.79%)
Oct 20, 2009 1413 1439 1409 1420 0 -30.41(-2.10%)
Oct 19, 2009 1439 1459 1428 1450 0 +21.27(+1.49%)
Oct 16, 2009 1446 1448 1411 1429 0 -31.74(-2.17%)
Oct 15, 2009 1450 1464 1435 1460 0 +7.50(+0.52%)
Oct 14, 2009 1456 1460 1436 1453 0 +23.45(+1.64%)
Oct 13, 2009 1437 1442 1419 1429 0 +7.28(+0.51%)
Oct 12, 2009 1427 1441 1409 1422 0 +32.03(+2.30%)
Oct 09, 2009 1386 1397 1373 1390 0 +0.88(+0.06%)
Oct 08, 2009 1360 1395 1356 1389 0 +63.19(+4.77%)
Oct 07, 2009 1319 1338 1309 1326 0 -15.45(-1.15%)
Oct 06, 2009 1340 1355 1324 1342 0 +21.25(+1.61%)
Oct 05, 2009 1295 1325 1290 1320 0 +27.75(+2.15%)
Oct 02, 2009 1302 1317 1284 1293 0 -27.10(-2.05%)
Oct 01, 2009 1350 1357 1314 1320 0 -35.33(-2.61%)
Sep 30, 2009 1364 1374 1335 1355 0 -0.07(-0.01%)
Sep 29, 2009 1354 1370 1340 1355 0 -8.10(-0.59%)
Sep 28, 2009 1349 1378 1336 1363 0 +1.36(+0.10%)
Sep 25, 2009 1369 1392 1349 1362 0 -4.66(-0.34%)
Sep 24, 2009 1395 1406 1350 1366 0 -33.33(-2.38%)
Sep 23, 2009 1424 1431 1396 1400 0 -26.27(-1.84%)
Sep 22, 2009 1431 1441 1419 1426 0 +4.22(+0.30%)
Sep 21, 2009 1414 1437 1395 1422 0 -22.12(-1.53%)
Sep 18, 2009 1447 1462 1432 1444 0 +6.57(+0.46%)
Sep 17, 2009 1430 1453 1416 1437 0 +25.43(+1.80%)
Sep 16, 2009 1399 1440 1392 1412 0 +23.38(+1.68%)
Sep 15, 2009 1371 1399 1368 1389 0 +17.86(+1.30%)
Sep 14, 2009 1359 1382 1351 1371 0 +5.98(+0.44%)
Sep 11, 2009 1359 1377 1351 1365 0 +5.12(+0.38%)
Sep 10, 2009 1356 1370 1341 1360 0 +8.89(+0.66%)
Sep 09, 2009 1330 1359 1320 1351 0 +29.48(+2.23%)
Sep 08, 2009 1325 1335 1307 1321 0 +12.43(+0.95%)
Sep 04, 2009 1309 1309 1309 0 +15.25(+1.18%)
Sep 03, 2009 1283 1299 1271 1294 0 +8.06(+0.63%)
Sep 02, 2009 1283 1305 1270 1285 0 +1.21(+0.09%)
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.