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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,290.98 +68.98 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 1403 1432 1395 1408 0 -1.83(-0.13%)
Sep 29, 2010 1397 1419 1395 1410 0 +8.25(+0.59%)
Sep 28, 2010 1386 1405 1371 1401 0 +12.05(+0.87%)
Sep 27, 2010 1396 1406 1385 1389 0 -9.15(-0.65%)
Sep 24, 2010 1374 1406 1376 1398 0 +38.23(+2.81%)
Sep 23, 2010 1359 1382 1353 1360 0 -19.62(-1.42%)
Sep 22, 2010 1385 1401 1369 1380 0 -11.22(-0.81%)
Sep 21, 2010 1388 1410 1381 1391 0 -3.34(-0.24%)
Sep 20, 2010 1371 1400 1365 1394 0 +30.20(+2.21%)
Sep 17, 2010 1358 1379 1350 1364 0 -2.49(-0.18%)
Sep 15, 2010 1355 1374 1348 1367 0 +1.79(+0.13%)
Sep 14, 2010 1358 1375 1348 1365 0 -0.02(-0.00%)
Sep 13, 2010 1353 1370 1346 1365 0 +28.42(+2.13%)
Sep 10, 2010 1322 1345 1321 1337 0 +12.53(+0.95%)
Sep 09, 2010 1333 1345 1315 1324 0 +1.37(+0.10%)
Sep 08, 2010 1317 1335 1311 1323 0 +5.99(+0.45%)
Sep 07, 2010 1325 1332 1310 1317 0 -10.02(-0.76%)
Sep 03, 2010 1327 1327 1327 0 +19.64(+1.50%)
Sep 02, 2010 1274 1310 1276 1307 0 +29.45(+2.31%)
Sep 01, 2010 1244 1283 1241 1278 0 +56.98(+4.67%)
Aug 31, 2010 1218 1235 1205 1221 0 -5.75(-0.47%)
Aug 30, 2010 1241 1250 1223 1226 0 -19.89(-1.60%)
Aug 27, 2010 1238 1250 1208 1246 0 +26.41(+2.17%)
Aug 26, 2010 1225 1237 1208 1220 0 +0.00(+0.00%)
Aug 25, 2010 1209 1225 1192 1220 0 -1.63(-0.13%)
Aug 24, 2010 1225 1235 1210 1221 0 -21.95(-1.77%)
Aug 23, 2010 1266 1277 1240 1243 0 -21.38(-1.69%)
Aug 20, 2010 1265 1276 1248 1265 0 -7.67(-0.60%)
Aug 19, 2010 1286 1297 1266 1272 0 -22.80(-1.76%)
Aug 18, 2010 1292 1305 1280 1295 0 -1.30(-0.10%)
Aug 17, 2010 1278 1308 1274 1297 0 +30.11(+2.38%)
Aug 16, 2010 1257 1275 1249 1266 0 -1.20(-0.09%)
Aug 13, 2010 1267 1281 1262 1268 0 -2.82(-0.22%)
Aug 12, 2010 1247 1278 1250 1270 0 -2.21(-0.17%)
Aug 11, 2010 1298 1303 1266 1273 0 -58.35(-4.38%)
Aug 10, 2010 1329 1342 1316 1331 0 -10.82(-0.81%)
Aug 09, 2010 1345 1354 1330 1342 0 +3.71(+0.28%)
Aug 06, 2010 1337 1346 1317 1338 0 +2.09(+0.16%)
Aug 05, 2010 1329 1345 1321 1336 0 +1.57(+0.12%)
Aug 04, 2010 1319 1339 1315 1334 0 +7.21(+0.54%)
Aug 03, 2010 1329 1345 1316 1327 0 -14.34(-1.07%)
Aug 02, 2010 1337 1353 1325 1342 0 +29.16(+2.22%)
Jul 30, 2010 1310 1322 1283 1312 0 -3.26(-0.25%)
Jul 29, 2010 1321 1335 1296 1316 0 +5.78(+0.44%)
Jul 28, 2010 1311 1323 1302 1310 0 +0.42(+0.03%)
Jul 27, 2010 1318 1337 1302 1309 0 -8.75(-0.66%)
Jul 26, 2010 1297 1323 1293 1318 0 +20.52(+1.58%)
Jul 23, 2010 1275 1305 1263 1298 0 +30.02(+2.37%)
Jul 22, 2010 1252 1278 1245 1268 0 +30.24(+2.44%)
Jul 21, 2010 1250 1265 1231 1237 0 -5.11(-0.41%)
Jul 20, 2010 1224 1247 1201 1243 0 +14.41(+1.17%)
Jul 19, 2010 1222 1234 1205 1228 0 +11.72(+0.96%)
Jul 16, 2010 1214 1253 1213 1216 0 -41.20(-3.28%)
Jul 15, 2010 1270 1274 1244 1258 0 -15.84(-1.24%)
Jul 14, 2010 1269 1285 1258 1273 0 +2.32(+0.18%)
Jul 13, 2010 1260 1279 1251 1271 0 +31.64(+2.55%)
Jul 12, 2010 1242 1256 1229 1240 0 -11.78(-0.94%)
Jul 09, 2010 1242 1254 1228 1251 0 +14.25(+1.15%)
Jul 08, 2010 1228 1242 1216 1237 0 +18.74(+1.54%)
Jul 07, 2010 1178 1220 1178 1218 0 +38.06(+3.22%)
Jul 06, 2010 1193 1209 1169 1180 0 +6.59(+0.56%)
Jul 02, 2010 1168 1194 1166 1174 0 -4.16(-0.35%)
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.