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 29, 2017 3045 3068 3033 3050 0 +3.18(+0.10%)
Sep 28, 2017 3045 3069 3000 3047 0 +4.18(+0.14%)
Sep 27, 2017 2982 3059 2954 3042 0 +78.84(+2.66%)
Sep 26, 2017 2953 2987 2943 2964 0 +16.92(+0.57%)
Sep 25, 2017 2928 2961 2905 2947 0 +15.40(+0.53%)
Sep 22, 2017 2898 2950 2870 2931 0 +0.01(+0.00%)
Sep 21, 2017 2966 2987 2912 2931 0 -51.67(-1.73%)
Sep 20, 2017 2955 3018 2938 2983 0 +37.77(+1.28%)
Sep 19, 2017 2933 2960 2901 2945 0 +10.85(+0.37%)
Sep 18, 2017 2911 2956 2892 2934 0 +34.37(+1.19%)
Sep 15, 2017 2889 2932 2854 2900 0 +3.15(+0.11%)
Sep 14, 2017 2927 2946 2864 2897 0 -37.94(-1.29%)
Sep 13, 2017 2921 2952 2902 2935 0 +3.92(+0.13%)
Sep 12, 2017 2922 2944 2879 2931 0 +15.69(+0.54%)
Sep 11, 2017 2940 2955 2895 2915 0 +4.49(+0.15%)
Sep 08, 2017 2900 2936 2860 2911 0 -3.02(-0.10%)
Sep 07, 2017 2927 2948 2880 2914 0 -6.83(-0.23%)
Sep 06, 2017 2915 2943 2888 2920 0 +25.63(+0.89%)
Sep 05, 2017 2924 2967 2867 2895 0 -11.50(-0.40%)
Sep 01, 2017 2890 2924 2881 2906 0 +34.27(+1.19%)
Aug 31, 2017 2883 2905 2849 2872 0 +5.49(+0.19%)
Aug 30, 2017 2817 2880 2799 2867 0 +45.77(+1.62%)
Aug 29, 2017 2777 2845 2760 2821 0 +21.52(+0.77%)
Aug 28, 2017 2802 2829 2778 2799 0 +7.20(+0.26%)
Aug 25, 2017 2794 2810 2764 2792 0 +12.38(+0.45%)
Aug 24, 2017 2817 2832 2769 2780 0 -32.13(-1.14%)
Aug 23, 2017 2780 2830 2769 2812 0 +11.79(+0.42%)
Aug 22, 2017 2759 2810 2754 2800 0 +54.45(+1.98%)
Aug 21, 2017 2764 2785 2738 2746 0 -14.72(-0.53%)
Aug 18, 2017 2769 2799 2733 2760 0 -12.96(-0.47%)
Aug 17, 2017 2830 2848 2768 2773 0 -74.58(-2.62%)
Aug 16, 2017 2816 2874 2808 2848 0 +42.38(+1.51%)
Aug 15, 2017 2829 2858 2786 2805 0 -19.30(-0.68%)
Aug 14, 2017 2807 2844 2792 2825 0 +38.90(+1.40%)
Aug 11, 2017 2811 2840 2764 2786 0 -34.79(-1.23%)
Aug 10, 2017 2850 2879 2813 2821 0 -46.03(-1.61%)
Aug 09, 2017 2864 2889 2843 2867 0 -15.73(-0.55%)
Aug 08, 2017 2877 2929 2849 2882 0 -0.07(-0.00%)
Aug 07, 2017 2887 2910 2866 2882 0 +10.93(+0.38%)
Aug 04, 2017 2846 2885 2829 2872 0 +35.54(+1.25%)
Aug 03, 2017 2830 2859 2816 2836 0 +4.27(+0.15%)
Aug 02, 2017 2829 2864 2804 2832 0 -9.09(-0.32%)
Aug 01, 2017 2874 2883 2825 2841 0 -25.69(-0.90%)
Jul 31, 2017 2865 2887 2831 2867 0 +18.70(+0.66%)
Jul 28, 2017 2909 2931 2821 2848 0 -80.61(-2.75%)
Jul 27, 2017 2952 2991 2899 2928 0 -17.97(-0.61%)
Jul 26, 2017 2990 3024 2912 2946 0 +14.63(+0.50%)
Jul 25, 2017 2922 2972 2904 2932 0 +42.60(+1.47%)
Jul 24, 2017 2913 2924 2860 2889 0 -21.51(-0.74%)
Jul 21, 2017 2952 2971 2899 2911 0 -20.73(-0.71%)
Jul 20, 2017 2922 2953 2883 2931 0 +16.21(+0.56%)
Jul 19, 2017 2863 2924 2839 2915 0 +54.85(+1.92%)
Jul 18, 2017 2872 2891 2831 2860 0 -18.21(-0.63%)
Jul 17, 2017 2866 2895 2837 2879 0 +28.49(+1.00%)
Jul 14, 2017 2862 2880 2832 2850 0 -9.03(-0.32%)
Jul 13, 2017 2840 2882 2797 2859 0 +32.80(+1.16%)
Jul 12, 2017 2830 2864 2807 2826 0 +21.06(+0.75%)
Jul 11, 2017 2800 2821 2772 2805 0 +16.20(+0.58%)
Jul 10, 2017 2775 2836 2746 2789 0 -2.31(-0.08%)
Jul 07, 2017 2809 2828 2741 2791 0 -13.95(-0.50%)
Jul 06, 2017 2807 2847 2783 2805 0 -20.31(-0.72%)
Jul 05, 2017 2857 2866 2779 2826 0 -22.74(-0.80%)
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.