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, 2020 3917 3939 3866 3869 0 -52.19(-1.33%)
Aug 28, 2020 3894 3931 3865 3921 0 +36.71(+0.95%)
Aug 27, 2020 3902 3925 3870 3884 0 +12.99(+0.34%)
Aug 26, 2020 3869 3891 3844 3871 0 +2.77(+0.07%)
Aug 25, 2020 3912 3914 3837 3869 0 -21.79(-0.56%)
Aug 24, 2020 3870 3910 3850 3890 0 +44.26(+1.15%)
Aug 21, 2020 3833 3869 3811 3846 0 +11.05(+0.29%)
Aug 20, 2020 3828 3863 3812 3835 0 -29.49(-0.76%)
Aug 19, 2020 3884 3918 3853 3865 0 -20.78(-0.53%)
Aug 18, 2020 3929 3953 3876 3885 0 -49.80(-1.27%)
Aug 17, 2020 3942 3969 3907 3935 0 -1.34(-0.03%)
Aug 14, 2020 3907 3967 3898 3937 0 -1.70(-0.04%)
Aug 13, 2020 3926 3961 3907 3938 0 -8.41(-0.21%)
Aug 12, 2020 3970 3986 3918 3947 0 +12.29(+0.31%)
Aug 11, 2020 3916 3981 3864 3934 0 +57.44(+1.48%)
Aug 10, 2020 3828 3912 3797 3877 0 +58.49(+1.53%)
Aug 07, 2020 3774 3833 3758 3818 0 +42.12(+1.12%)
Aug 06, 2020 3791 3812 3756 3776 0 -22.74(-0.60%)
Aug 05, 2020 3770 3819 3754 3799 0 +58.36(+1.56%)
Aug 04, 2020 3727 3761 3699 3741 0 -0.04(-0.00%)
Aug 03, 2020 3737 3787 3677 3741 0 +24.26(+0.65%)
Jul 31, 2020 3715 3741 3623 3717 0 -0.97(-0.03%)
Jul 30, 2020 3675 3742 3644 3717 0 -7.59(-0.20%)
Jul 29, 2020 3670 3744 3660 3725 0 +70.38(+1.93%)
Jul 28, 2020 3681 3735 3627 3655 0 -74.85(-2.01%)
Jul 27, 2020 3671 3772 3618 3730 0 +78.66(+2.15%)
Jul 24, 2020 3676 3692 3620 3651 0 -14.22(-0.39%)
Jul 23, 2020 3628 3709 3615 3665 0 +36.10(+0.99%)
Jul 22, 2020 3601 3656 3592 3629 0 +22.00(+0.61%)
Jul 21, 2020 3581 3644 3570 3607 0 +44.94(+1.26%)
Jul 20, 2020 3571 3600 3531 3562 0 -25.21(-0.70%)
Jul 17, 2020 3615 3653 3563 3587 0 -12.88(-0.36%)
Jul 16, 2020 3562 3630 3540 3600 0 +31.45(+0.88%)
Jul 15, 2020 3533 3585 3499 3569 0 +108.03(+3.12%)
Jul 14, 2020 3379 3464 3360 3461 0 +81.94(+2.43%)
Jul 13, 2020 3378 3427 3344 3379 0 +31.97(+0.96%)
Jul 10, 2020 3318 3355 3296 3347 0 +43.31(+1.31%)
Jul 09, 2020 3381 3388 3288 3303 0 -78.85(-2.33%)
Jul 08, 2020 3377 3406 3330 3382 0 +3.70(+0.11%)
Jul 07, 2020 3407 3434 3370 3379 0 -60.84(-1.77%)
Jul 06, 2020 3479 3491 3411 3439 0 +23.55(+0.69%)
Jul 02, 2020 3428 3485 3398 3416 0 +43.27(+1.28%)
Jul 01, 2020 3466 3478 3352 3373 0 -75.16(-2.18%)
Jun 30, 2020 3390 3473 3377 3448 0 +42.28(+1.24%)
Jun 29, 2020 3370 3424 3345 3406 0 +72.40(+2.17%)
Jun 26, 2020 3310 3368 3285 3333 0 +8.60(+0.26%)
Jun 25, 2020 3257 3330 3221 3324 0 +44.27(+1.35%)
Jun 24, 2020 3372 3381 3269 3280 0 -127.53(-3.74%)
Jun 23, 2020 3442 3453 3381 3408 0 +14.34(+0.42%)
Jun 22, 2020 3369 3409 3318 3393 0 -5.80(-0.17%)
Jun 19, 2020 3463 3483 3368 3399 0 -8.19(-0.24%)
Jun 18, 2020 3412 3450 3385 3407 0 -28.10(-0.82%)
Jun 17, 2020 3480 3490 3408 3436 0 -26.74(-0.77%)
Jun 16, 2020 3546 3564 3419 3462 0 +43.59(+1.28%)
Jun 15, 2020 3273 3442 3263 3419 0 +40.73(+1.21%)
Jun 12, 2020 3447 3495 3295 3378 0 +42.58(+1.28%)
Jun 11, 2020 3479 3491 3327 3335 0 -277.69(-7.69%)
Jun 10, 2020 3711 3715 3600 3613 0 -112.59(-3.02%)
Jun 09, 2020 3743 3774 3683 3726 0 -79.44(-2.09%)
Jun 08, 2020 3778 3875 3720 3805 0 +37.99(+1.01%)
Jun 05, 2020 3690 3798 3672 3767 0 +183.72(+5.13%)
Jun 04, 2020 3540 3609 3479 3583 0 +8.01(+0.22%)
Jun 03, 2020 3492 3594 3484 3575 0 +133.94(+3.89%)
Jun 02, 2020 3414 3472 3394 3441 0 +62.61(+1.85%)
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.