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

Metal Fabrication Sector (CIX: MSECTOR626 )

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 2637 2642 2590 2596 0 -38.96(-1.48%)
Aug 28, 2020 2625 2651 2599 2635 0 +20.19(+0.77%)
Aug 27, 2020 2637 2657 2593 2615 0 -10.71(-0.41%)
Aug 26, 2020 2630 2649 2602 2625 0 -6.29(-0.24%)
Aug 25, 2020 2654 2668 2601 2632 0 -20.47(-0.77%)
Aug 24, 2020 2626 2662 2600 2652 0 +52.06(+2.00%)
Aug 21, 2020 2622 2640 2588 2600 0 -42.63(-1.61%)
Aug 20, 2020 2607 2664 2597 2643 0 +4.89(+0.19%)
Aug 19, 2020 2648 2688 2628 2638 0 -13.21(-0.50%)
Aug 18, 2020 2672 2694 2639 2651 0 -14.26(-0.54%)
Aug 17, 2020 2676 2699 2653 2665 0 -6.26(-0.23%)
Aug 14, 2020 2650 2700 2635 2672 0 +4.74(+0.18%)
Aug 13, 2020 2681 2703 2654 2667 0 -40.48(-1.50%)
Aug 12, 2020 2734 2744 2676 2707 0 +4.31(+0.16%)
Aug 11, 2020 2723 2768 2686 2703 0 +12.77(+0.47%)
Aug 10, 2020 2631 2707 2629 2690 0 +71.69(+2.74%)
Aug 07, 2020 2551 2623 2533 2619 0 +54.25(+2.12%)
Aug 06, 2020 2573 2592 2548 2564 0 -14.03(-0.54%)
Aug 05, 2020 2588 2609 2558 2578 0 +26.27(+1.03%)
Aug 04, 2020 2542 2576 2511 2552 0 +27.33(+1.08%)
Aug 03, 2020 2493 2542 2469 2525 0 +53.19(+2.15%)
Jul 31, 2020 2506 2514 2437 2472 0 -40.76(-1.62%)
Jul 30, 2020 2506 2541 2474 2512 0 -39.03(-1.53%)
Jul 29, 2020 2507 2563 2492 2551 0 +56.54(+2.27%)
Jul 28, 2020 2549 2563 2490 2495 0 -75.17(-2.92%)
Jul 27, 2020 2541 2579 2517 2570 0 +26.96(+1.06%)
Jul 24, 2020 2529 2564 2490 2543 0 +14.23(+0.56%)
Jul 23, 2020 2499 2623 2481 2529 0 +114.91(+4.76%)
Jul 22, 2020 2385 2435 2375 2414 0 +12.16(+0.51%)
Jul 21, 2020 2369 2427 2360 2402 0 +55.45(+2.36%)
Jul 20, 2020 2359 2375 2334 2346 0 -16.91(-0.72%)
Jul 17, 2020 2379 2399 2353 2363 0 -12.27(-0.52%)
Jul 16, 2020 2376 2399 2352 2375 0 -14.18(-0.59%)
Jul 15, 2020 2383 2410 2340 2390 0 +56.66(+2.43%)
Jul 14, 2020 2266 2341 2250 2333 0 +55.84(+2.45%)
Jul 13, 2020 2321 2345 2265 2277 0 -12.67(-0.55%)
Jul 10, 2020 2222 2293 2219 2290 0 +70.92(+3.20%)
Jul 09, 2020 2266 2278 2197 2219 0 -39.32(-1.74%)
Jul 08, 2020 2292 2310 2232 2258 0 -29.16(-1.27%)
Jul 07, 2020 2295 2334 2270 2287 0 -25.40(-1.10%)
Jul 06, 2020 2350 2357 2278 2313 0 +13.17(+0.57%)
Jul 02, 2020 2315 2345 2281 2300 0 +33.50(+1.48%)
Jul 01, 2020 2324 2335 2244 2266 0 -50.96(-2.20%)
Jun 30, 2020 2277 2346 2254 2317 0 +27.53(+1.20%)
Jun 29, 2020 2267 2327 2234 2290 0 +61.63(+2.77%)
Jun 26, 2020 2247 2282 2173 2228 0 -49.76(-2.18%)
Jun 25, 2020 2213 2281 2190 2278 0 +52.26(+2.35%)
Jun 24, 2020 2297 2306 2214 2225 0 -106.31(-4.56%)
Jun 23, 2020 2373 2392 2318 2332 0 +1.21(+0.05%)
Jun 22, 2020 2322 2345 2268 2330 0 -1.98(-0.08%)
Jun 19, 2020 2374 2391 2306 2332 0 -12.47(-0.53%)
Jun 18, 2020 2320 2377 2313 2345 0 -38.66(-1.62%)
Jun 17, 2020 2448 2463 2365 2384 0 -71.54(-2.91%)
Jun 16, 2020 2471 2522 2412 2455 0 +106.29(+4.53%)
Jun 15, 2020 2229 2374 2221 2349 0 +29.70(+1.28%)
Jun 12, 2020 2342 2385 2246 2319 0 +69.63(+3.10%)
Jun 11, 2020 2382 2414 2242 2250 0 -251.65(-10.06%)
Jun 10, 2020 2556 2586 2475 2501 0 -53.37(-2.09%)
Jun 09, 2020 2560 2595 2511 2555 0 -61.34(-2.34%)
Jun 08, 2020 2618 2665 2576 2616 0 +35.66(+1.38%)
Jun 05, 2020 2602 2682 2557 2580 0 +64.29(+2.56%)
Jun 04, 2020 2454 2530 2436 2516 0 +41.68(+1.68%)
Jun 03, 2020 2446 2514 2435 2474 0 +68.96(+2.87%)
Jun 02, 2020 2414 2437 2379 2405 0 +26.40(+1.11%)
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.