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 (%)
Sep 30, 2010 1416 1452 1406 1418 0 -12.52(-0.88%)
Sep 29, 2010 1419 1438 1410 1430 0 +1.73(+0.12%)
Sep 28, 2010 1417 1433 1394 1429 0 +15.88(+1.12%)
Sep 27, 2010 1433 1436 1404 1413 0 -18.89(-1.32%)
Sep 24, 2010 1404 1434 1398 1432 0 +50.06(+3.62%)
Sep 23, 2010 1390 1410 1374 1382 0 -30.50(-2.16%)
Sep 22, 2010 1428 1449 1402 1412 0 -16.28(-1.14%)
Sep 21, 2010 1425 1443 1412 1428 0 +3.02(+0.21%)
Sep 20, 2010 1410 1430 1396 1425 0 +14.23(+1.01%)
Sep 17, 2010 1411 1431 1395 1411 0 +23.26(+1.68%)
Sep 15, 2010 1395 1405 1378 1388 0 -14.24(-1.02%)
Sep 14, 2010 1408 1416 1389 1402 0 -14.62(-1.03%)
Sep 13, 2010 1414 1432 1409 1417 0 +22.80(+1.64%)
Sep 10, 2010 1390 1408 1377 1394 0 +6.58(+0.47%)
Sep 09, 2010 1421 1430 1374 1387 0 -14.40(-1.03%)
Sep 08, 2010 1395 1421 1392 1402 0 +14.77(+1.06%)
Sep 07, 2010 1385 1408 1371 1387 0 -7.99(-0.57%)
Sep 03, 2010 1395 1395 1395 0 +26.12(+1.91%)
Sep 02, 2010 1351 1375 1342 1369 0 +17.95(+1.33%)
Sep 01, 2010 1313 1354 1295 1351 0 +69.65(+5.44%)
Aug 31, 2010 1279 1303 1267 1281 0 -2.52(-0.20%)
Aug 30, 2010 1309 1318 1280 1284 0 -23.66(-1.81%)
Aug 27, 2010 1315 1323 1268 1307 0 +15.00(+1.16%)
Aug 26, 2010 1288 1315 1274 1292 0 +3.89(+0.30%)
Aug 25, 2010 1278 1297 1255 1289 0 -0.45(-0.03%)
Aug 24, 2010 1300 1312 1278 1289 0 -37.39(-2.82%)
Aug 23, 2010 1364 1370 1325 1326 0 -30.31(-2.23%)
Aug 20, 2010 1359 1368 1335 1357 0 -11.90(-0.87%)
Aug 19, 2010 1404 1412 1355 1369 0 -33.17(-2.37%)
Aug 18, 2010 1378 1414 1364 1402 0 +20.66(+1.50%)
Aug 17, 2010 1359 1396 1351 1381 0 +41.43(+3.09%)
Aug 16, 2010 1330 1350 1320 1340 0 +4.79(+0.36%)
Aug 13, 2010 1336 1351 1324 1335 0 -1.21(-0.09%)
Aug 12, 2010 1315 1350 1309 1336 0 -1.70(-0.13%)
Aug 11, 2010 1367 1376 1329 1338 0 -60.41(-4.32%)
Aug 10, 2010 1404 1414 1380 1398 0 -23.35(-1.64%)
Aug 09, 2010 1434 1436 1409 1422 0 +0.25(+0.02%)
Aug 06, 2010 1420 1433 1391 1421 0 -1.81(-0.13%)
Aug 05, 2010 1421 1430 1405 1423 0 -5.58(-0.39%)
Aug 04, 2010 1417 1434 1406 1429 0 +17.05(+1.21%)
Aug 03, 2010 1411 1428 1398 1412 0 -6.63(-0.47%)
Aug 02, 2010 1404 1425 1389 1418 0 +39.92(+2.90%)
Jul 30, 2010 1375 1390 1354 1378 0 +0.29(+0.02%)
Jul 29, 2010 1387 1403 1361 1378 0 -10.80(-0.78%)
Jul 28, 2010 1391 1404 1364 1389 0 +2.75(+0.20%)
Jul 27, 2010 1393 1427 1370 1386 0 -33.97(-2.39%)
Jul 26, 2010 1397 1427 1382 1420 0 +25.10(+1.80%)
Jul 23, 2010 1353 1398 1345 1395 0 +45.68(+3.39%)
Jul 22, 2010 1300 1361 1290 1349 0 +57.93(+4.49%)
Jul 21, 2010 1297 1320 1276 1291 0 +10.45(+0.82%)
Jul 20, 2010 1270 1285 1220 1281 0 +33.73(+2.70%)
Jul 19, 2010 1250 1261 1230 1247 0 +5.28(+0.43%)
Jul 16, 2010 1245 1288 1237 1242 0 -37.16(-2.91%)
Jul 15, 2010 1291 1302 1260 1279 0 -12.49(-0.97%)
Jul 14, 2010 1279 1299 1266 1292 0 +7.19(+0.56%)
Jul 13, 2010 1282 1294 1271 1284 0 +26.18(+2.08%)
Jul 12, 2010 1278 1286 1249 1258 0 -28.13(-2.19%)
Jul 09, 2010 1282 1293 1258 1286 0 +22.08(+1.75%)
Jul 08, 2010 1259 1280 1239 1264 0 +23.80(+1.92%)
Jul 07, 2010 1194 1242 1189 1240 0 +50.93(+4.28%)
Jul 06, 2010 1209 1230 1177 1190 0 +0.00(+0.00%)
Jul 02, 2010 1192 1209 1176 1190 0 -4.67(-0.39%)
Jul 01, 2010 1200 1216 1171 1194 0 -7.13(-0.59%)
Jun 30, 2010 1204 1232 1195 1201 0 -4.23(-0.35%)
Jun 29, 2010 1236 1252 1197 1206 0 -86.05(-6.66%)
Jun 25, 2010 1291 1304 1265 1292 0 +6.24(+0.49%)
Jun 24, 2010 1321 1328 1280 1285 0 -43.46(-3.27%)
Jun 23, 2010 1321 1342 1296 1329 0 +8.03(+0.61%)
Jun 22, 2010 1361 1370 1318 1321 0 -41.58(-3.05%)
Jun 21, 2010 1373 1393 1352 1362 0 +15.56(+1.16%)
Jun 18, 2010 1346 1359 1326 1347 0 +3.47(+0.26%)
Jun 17, 2010 1357 1362 1324 1343 0 -12.76(-0.94%)
Jun 16, 2010 1353 1370 1340 1356 0 -5.80(-0.43%)
Jun 15, 2010 1332 1364 1317 1362 0 +45.43(+3.45%)
Jun 14, 2010 1336 1351 1313 1316 0 -0.56(-0.04%)
Jun 11, 2010 1291 1320 1283 1317 0 +14.11(+1.08%)
Jun 10, 2010 1282 1305 1273 1303 0 +48.09(+3.83%)
Jun 09, 2010 1264 1292 1246 1255 0 +4.76(+0.38%)
Jun 08, 2010 1249 1271 1223 1250 0 +1.42(+0.11%)
Jun 07, 2010 1299 1305 1247 1249 0 -48.14(-3.71%)
Jun 04, 2010 1299 1352 1286 1297 0 -82.50(-5.98%)
Jun 03, 2010 1384 1395 1352 1379 0 +6.98(+0.51%)
Jun 02, 2010 1347 1373 1332 1372 0 +37.78(+2.83%)
Jun 01, 2010 1369 1392 1333 1335 0 -53.33(-3.84%)
May 28, 2010 1388 1388 1388 0 -44.57(-3.11%)
May 27, 2010 1398 1434 1388 1432 0 +71.72(+5.27%)
May 26, 2010 1386 1412 1352 1361 0 -7.46(-0.55%)
May 25, 2010 1313 1373 1304 1368 0 +12.94(+0.95%)
May 24, 2010 1382 1393 1352 1355 0 -30.59(-2.21%)
May 21, 2010 1311 1399 1308 1386 0 +49.90(+3.74%)
May 20, 2010 1338 1380 1327 1336 0 -73.13(-5.19%)
May 19, 2010 1409 1432 1374 1409 0 -12.24(-0.86%)
May 18, 2010 1462 1484 1415 1421 0 -25.80(-1.78%)
May 17, 2010 1452 1464 1397 1447 0 -6.34(-0.44%)
May 14, 2010 1455 1496 1429 1453 0 -55.89(-3.70%)
May 13, 2010 1513 1540 1501 1509 0 +0.68(+0.05%)
May 12, 2010 1491 1515 1480 1509 0 +27.34(+1.85%)
May 11, 2010 1492 1506 1470 1481 0 -14.69(-0.98%)
May 10, 2010 1480 1499 1473 1496 0 +83.73(+5.93%)
May 07, 2010 1447 1462 1373 1412 0 -35.34(-2.44%)
May 06, 2010 1470 1528 1349 1448 0 -21.83(-1.49%)
May 05, 2010 1482 1507 1456 1469 0 -25.58(-1.71%)
May 04, 2010 1530 1533 1481 1495 0 -60.93(-3.92%)
May 03, 2010 1543 1562 1520 1556 0 +22.71(+1.48%)
Apr 30, 2010 1597 1607 1531 1533 0 -62.09(-3.89%)
Apr 29, 2010 1589 1614 1566 1595 0 +16.58(+1.05%)
Apr 28, 2010 1576 1588 1555 1579 0 +20.65(+1.33%)
Apr 27, 2010 1613 1622 1550 1558 0 -59.39(-3.67%)
Apr 26, 2010 1627 1648 1608 1617 0 -2.26(-0.14%)
Apr 23, 2010 1605 1625 1585 1620 0 +15.99(+1.00%)
Apr 22, 2010 1558 1610 1537 1604 0 +21.42(+1.35%)
Apr 21, 2010 1585 1597 1532 1582 0 +30.68(+1.98%)
Apr 20, 2010 1542 1569 1535 1552 0 +25.96(+1.70%)
Apr 19, 2010 1536 1545 1503 1526 0 -20.56(-1.33%)
Apr 16, 2010 1568 1582 1530 1546 0 -30.38(-1.93%)
Apr 15, 2010 1576 1601 1553 1577 0 -3.32(-0.21%)
Apr 14, 2010 1584 1593 1565 1580 0 +5.81(+0.37%)
Apr 13, 2010 1577 1591 1559 1574 0 -7.30(-0.46%)
Apr 12, 2010 1591 1605 1573 1581 0 -5.37(-0.34%)
Apr 09, 2010 1598 1613 1574 1587 0 -4.50(-0.28%)
Apr 08, 2010 1580 1598 1564 1591 0 -2.17(-0.14%)
Apr 07, 2010 1618 1621 1581 1593 0 -25.18(-1.56%)
Apr 06, 2010 1616 1639 1602 1619 0 -9.56(-0.59%)
Apr 05, 2010 1607 1636 1593 1628 0 +41.47(+2.61%)
Apr 01, 2010 1587 1587 1587 0 +24.77(+1.59%)
Mar 31, 2010 1561 1581 1552 1562 0 -4.78(-0.31%)
Mar 30, 2010 1580 1590 1552 1567 0 -9.75(-0.62%)
Mar 29, 2010 1564 1585 1556 1576 0 +35.58(+2.31%)
Mar 26, 2010 1531 1561 1524 1541 0 +20.37(+1.34%)
Mar 25, 2010 1548 1565 1518 1521 0 -16.22(-1.06%)
Mar 24, 2010 1531 1551 1519 1537 0 -4.13(-0.27%)
Mar 23, 2010 1515 1547 1505 1541 0 +30.49(+2.02%)
Mar 22, 2010 1479 1518 1473 1510 0 +17.54(+1.17%)
Mar 19, 2010 1511 1523 1481 1493 0 +5.09(+0.34%)
Mar 18, 2010 1498 1511 1482 1488 0 -12.43(-0.83%)
Mar 17, 2010 1517 1527 1494 1500 0 -10.55(-0.70%)
Mar 16, 2010 1501 1519 1490 1511 0 +13.94(+0.93%)
Mar 15, 2010 1487 1498 1482 1497 0 -9.05(-0.60%)
Mar 12, 2010 1516 1523 1494 1506 0 -1.18(-0.08%)
Mar 11, 2010 1497 1511 1479 1507 0 +1.65(+0.11%)
Mar 10, 2010 1495 1519 1483 1505 0 +15.60(+1.05%)
Mar 09, 2010 1471 1506 1465 1490 0 +15.92(+1.08%)
Mar 08, 2010 1492 1497 1464 1474 0 -7.31(-0.49%)
Mar 05, 2010 1457 1486 1450 1481 0 +38.36(+2.66%)
Mar 04, 2010 1428 1457 1417 1443 0 +17.12(+1.20%)
Mar 03, 2010 1432 1450 1418 1426 0 +1.81(+0.13%)
Mar 02, 2010 1419 1440 1407 1424 0 +15.81(+1.12%)
Mar 01, 2010 1382 1416 1367 1408 0 +38.49(+2.81%)
Feb 26, 2010 1369 1378 1351 1370 0 +0.63(+0.05%)
Feb 25, 2010 1338 1373 1318 1369 0 +7.79(+0.57%)
Feb 24, 2010 1349 1375 1338 1361 0 +11.81(+0.88%)
Feb 23, 2010 1376 1383 1334 1349 0 -31.50(-2.28%)
Feb 22, 2010 1391 1396 1369 1381 0 -1.77(-0.13%)
Feb 19, 2010 1353 1394 1348 1383 0 +26.89(+1.98%)
Feb 18, 2010 1335 1362 1330 1356 0 +11.54(+0.86%)
Feb 17, 2010 1345 1358 1322 1344 0 +3.26(+0.24%)
Feb 16, 2010 1324 1346 1313 1341 0 +34.60(+2.65%)
Feb 12, 2010 1306 1306 1306 0 +6.17(+0.47%)
Feb 11, 2010 1260 1307 1250 1300 0 +41.52(+3.30%)
Feb 10, 2010 1271 1283 1244 1259 0 -19.53(-1.53%)
Feb 09, 2010 1266 1291 1251 1278 0 +33.72(+2.71%)
Feb 08, 2010 1268 1277 1239 1244 0 -22.72(-1.79%)
Feb 05, 2010 1255 1273 1222 1267 0 +13.49(+1.08%)
Feb 04, 2010 1291 1293 1248 1254 0 -55.58(-4.25%)
Feb 03, 2010 1319 1334 1301 1309 0 -18.70(-1.41%)
Feb 02, 2010 1306 1333 1289 1328 0 +48.20(+3.77%)
Feb 01, 2010 1267 1300 1258 1280 0 +22.08(+1.76%)
Jan 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
Nov 02, 2009 1136 1155 1106 1131 0 -0.25(-0.02%)
Oct 30, 2009 1171 1184 1117 1132 0 -45.03(-3.83%)
Oct 29, 2009 1169 1196 1154 1177 0 +28.44(+2.48%)
Oct 28, 2009 1188 1193 1142 1148 0 -47.72(-3.99%)
Oct 27, 2009 1220 1230 1185 1196 0 -26.03(-2.13%)
Oct 26, 2009 1250 1275 1210 1222 0 -27.11(-2.17%)
Oct 23, 2009 1249 1259 1239 1249 0 -15.16(-1.20%)
Oct 22, 2009 1244 1271 1216 1264 0 +13.16(+1.05%)
Oct 21, 2009 1236 1281 1231 1251 0 +5.98(+0.48%)
Oct 20, 2009 1239 1256 1233 1245 0 -36.68(-2.86%)
Oct 19, 2009 1281 1300 1264 1282 0 +4.77(+0.37%)
Oct 16, 2009 1283 1297 1257 1277 0 -26.74(-2.05%)
Oct 15, 2009 1293 1312 1280 1304 0 +5.29(+0.41%)
Oct 14, 2009 1285 1304 1278 1298 0 +30.73(+2.42%)
Oct 13, 2009 1265 1281 1246 1268 0 +0.80(+0.06%)
Oct 12, 2009 1281 1295 1257 1267 0 -15.18(-1.18%)
Oct 09, 2009 1270 1289 1264 1282 0 +7.91(+0.62%)
Oct 08, 2009 1270 1286 1252 1274 0 +26.89(+2.16%)
Oct 07, 2009 1250 1260 1235 1247 0 -3.31(-0.26%)
Oct 06, 2009 1260 1274 1237 1250 0 +9.60(+0.77%)
Oct 05, 2009 1219 1250 1213 1241 0 +27.21(+2.24%)
Oct 02, 2009 1213 1233 1199 1214 0 -18.30(-1.49%)
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.