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 30, 2019 2910 2931 2885 2909 0 +18.11(+0.63%)
Aug 29, 2019 2859 2903 2839 2891 0 +71.80(+2.55%)
Aug 28, 2019 2752 2832 2740 2819 0 +55.06(+1.99%)
Aug 27, 2019 2792 2814 2731 2764 0 -3.20(-0.12%)
Aug 26, 2019 2781 2804 2747 2767 0 +8.21(+0.30%)
Aug 23, 2019 2860 2881 2747 2759 0 -120.59(-4.19%)
Aug 22, 2019 2888 2925 2863 2879 0 +8.25(+0.29%)
Aug 21, 2019 2865 2907 2833 2871 0 +3.86(+0.13%)
Aug 20, 2019 2866 2890 2834 2867 0 -17.41(-0.60%)
Aug 19, 2019 2909 2923 2869 2885 0 +20.14(+0.70%)
Aug 16, 2019 2839 2885 2838 2864 0 +46.66(+1.66%)
Aug 15, 2019 2839 2852 2782 2818 0 -12.50(-0.44%)
Aug 14, 2019 2880 2895 2808 2830 0 -114.71(-3.90%)
Aug 13, 2019 2895 2999 2887 2945 0 +42.43(+1.46%)
Aug 12, 2019 2921 2949 2889 2903 0 -47.95(-1.63%)
Aug 09, 2019 3005 3039 2939 2951 0 -82.43(-2.72%)
Aug 08, 2019 3005 3051 2982 3033 0 +48.46(+1.62%)
Aug 07, 2019 2950 3006 2918 2984 0 -9.90(-0.33%)
Aug 06, 2019 2984 3042 2930 2994 0 +13.14(+0.44%)
Aug 05, 2019 3023 3055 2949 2981 0 -116.41(-3.76%)
Aug 02, 2019 3057 3122 3022 3098 0 +20.54(+0.67%)
Aug 01, 2019 3166 3227 3031 3077 0 -115.58(-3.62%)
Jul 31, 2019 3227 3280 3138 3193 0 -102.18(-3.10%)
Jul 30, 2019 3214 3302 3195 3295 0 +39.77(+1.22%)
Jul 29, 2019 3271 3293 3236 3255 0 -13.07(-0.40%)
Jul 26, 2019 3264 3291 3233 3268 0 +8.11(+0.25%)
Jul 25, 2019 3339 3339 3246 3260 0 -76.86(-2.30%)
Jul 24, 2019 3260 3355 3253 3337 0 +23.16(+0.70%)
Jul 23, 2019 3241 3320 3226 3314 0 +95.32(+2.96%)
Jul 22, 2019 3221 3246 3197 3218 0 -1.75(-0.05%)
Jul 19, 2019 3217 3269 3207 3220 0 +12.77(+0.40%)
Jul 18, 2019 3209 3246 3177 3207 0 -4.79(-0.15%)
Jul 17, 2019 3278 3290 3209 3212 0 -70.66(-2.15%)
Jul 16, 2019 3239 3317 3205 3283 0 +35.38(+1.09%)
Jul 15, 2019 3258 3280 3204 3248 0 -29.87(-0.91%)
Jul 12, 2019 3232 3300 3228 3277 0 +56.45(+1.75%)
Jul 11, 2019 3234 3246 3182 3221 0 -7.95(-0.25%)
Jul 10, 2019 3276 3285 3197 3229 0 -32.73(-1.00%)
Jul 09, 2019 3268 3283 3225 3262 0 -28.50(-0.87%)
Jul 08, 2019 3321 3342 3273 3290 0 -44.37(-1.33%)
Jul 05, 2019 3330 3348 3291 3334 0 -26.61(-0.79%)
Jul 03, 2019 3369 3386 3338 3361 0 -3.69(-0.11%)
Jul 02, 2019 3409 3414 3335 3365 0 -56.79(-1.66%)
Jul 01, 2019 3474 3511 3377 3422 0 -6.25(-0.18%)
Jun 28, 2019 3347 3439 3337 3428 0 +89.06(+2.67%)
Jun 27, 2019 3317 3350 3285 3339 0 +20.82(+0.63%)
Jun 26, 2019 3304 3353 3278 3318 0 +8.65(+0.26%)
Jun 25, 2019 3275 3324 3257 3309 0 +40.14(+1.23%)
Jun 24, 2019 3303 3324 3261 3269 0 -14.56(-0.44%)
Jun 21, 2019 3265 3316 3248 3284 0 +4.23(+0.13%)
Jun 20, 2019 3232 3295 3198 3279 0 +92.19(+2.89%)
Jun 19, 2019 3146 3196 3127 3187 0 +45.58(+1.45%)
Jun 18, 2019 3092 3157 3081 3142 0 +82.26(+2.69%)
Jun 17, 2019 3080 3098 3036 3059 0 -16.76(-0.54%)
Jun 14, 2019 3136 3143 3036 3076 0 -76.58(-2.43%)
Jun 13, 2019 3147 3180 3120 3153 0 +20.89(+0.67%)
Jun 12, 2019 3110 3154 3083 3132 0 +14.44(+0.46%)
Jun 11, 2019 3134 3156 3093 3117 0 +25.73(+0.83%)
Jun 10, 2019 3095 3152 3078 3092 0 +14.19(+0.46%)
Jun 07, 2019 3103 3124 3064 3078 0 -8.11(-0.26%)
Jun 06, 2019 3067 3117 3032 3086 0 +8.63(+0.28%)
Jun 05, 2019 3076 3111 3035 3077 0 -2.63(-0.09%)
Jun 04, 2019 2993 3086 2989 3080 0 +114.64(+3.87%)
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.