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

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

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 3281 3325 3261 3282 0 -1.08(-0.03%)
Sep 28, 2017 3263 3307 3241 3283 0 +13.60(+0.42%)
Sep 27, 2017 3230 3307 3208 3269 0 +58.79(+1.83%)
Sep 26, 2017 3232 3249 3195 3210 0 -24.90(-0.77%)
Sep 25, 2017 3228 3290 3206 3235 0 +8.92(+0.28%)
Sep 22, 2017 3195 3248 3189 3226 0 +23.43(+0.73%)
Sep 21, 2017 3198 3222 3179 3203 0 +0.52(+0.02%)
Sep 20, 2017 3195 3237 3168 3202 0 +14.50(+0.45%)
Sep 19, 2017 3149 3200 3138 3188 0 +43.11(+1.37%)
Sep 18, 2017 3113 3173 3037 3145 0 +38.80(+1.25%)
Sep 15, 2017 3052 3121 3030 3106 0 +61.16(+2.01%)
Sep 14, 2017 3038 3066 3011 3045 0 -0.85(-0.03%)
Sep 13, 2017 3012 3057 2995 3046 0 +21.66(+0.72%)
Sep 12, 2017 2979 3033 2971 3024 0 +58.66(+1.98%)
Sep 11, 2017 2936 2982 2922 2965 0 +58.54(+2.01%)
Sep 08, 2017 2869 2972 2861 2907 0 +35.57(+1.24%)
Sep 07, 2017 2916 2950 2852 2871 0 -39.28(-1.35%)
Sep 06, 2017 2930 2940 2886 2910 0 -2.52(-0.09%)
Sep 05, 2017 2962 2988 2900 2913 0 -46.39(-1.57%)
Sep 01, 2017 2934 2975 2917 2959 0 +31.43(+1.07%)
Aug 31, 2017 2957 2968 2906 2928 0 -2.99(-0.10%)
Aug 30, 2017 2887 2938 2870 2931 0 +46.59(+1.62%)
Aug 29, 2017 2862 2901 2844 2884 0 -4.51(-0.16%)
Aug 28, 2017 2904 2921 2866 2889 0 -0.02(-0.00%)
Aug 25, 2017 2881 2911 2860 2889 0 +22.28(+0.78%)
Aug 24, 2017 2893 2901 2848 2867 0 -17.90(-0.62%)
Aug 23, 2017 2888 2917 2874 2884 0 -30.87(-1.06%)
Aug 22, 2017 2837 2923 2832 2915 0 +91.17(+3.23%)
Aug 21, 2017 2811 2843 2800 2824 0 +13.07(+0.46%)
Aug 18, 2017 2795 2834 2765 2811 0 -12.09(-0.43%)
Aug 17, 2017 2845 2882 2804 2823 0 -24.89(-0.87%)
Aug 16, 2017 2854 2880 2813 2848 0 +2.38(+0.08%)
Aug 15, 2017 2892 2906 2826 2846 0 -50.44(-1.74%)
Aug 14, 2017 2870 2909 2849 2896 0 +55.26(+1.95%)
Aug 11, 2017 2839 2880 2806 2841 0 -7.55(-0.27%)
Aug 10, 2017 2876 2914 2834 2848 0 -71.46(-2.45%)
Aug 09, 2017 2932 2982 2883 2920 0 -27.47(-0.93%)
Aug 08, 2017 2943 2981 2918 2947 0 +27.16(+0.93%)
Aug 07, 2017 2917 2946 2888 2920 0 -2.42(-0.08%)
Aug 04, 2017 2904 2951 2893 2923 0 +40.33(+1.40%)
Aug 03, 2017 2835 2914 2753 2882 0 -57.83(-1.97%)
Aug 02, 2017 2948 2978 2903 2940 0 -16.68(-0.56%)
Aug 01, 2017 2958 2984 2905 2957 0 +6.67(+0.23%)
Jul 31, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
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.