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 (%)
Oct 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
Oct 01, 2018 3506 3519 3457 3472 0 -6.73(-0.19%)
Sep 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
Sep 04, 2018 3407 3420 3354 3404 0 -12.33(-0.36%)
Aug 31, 2018 3417 3417 3417 3417 0 +1.98(+0.06%)
Aug 30, 2018 3428 3458 3395 3415 0 -18.94(-0.55%)
Aug 29, 2018 3419 3446 3393 3433 0 +25.98(+0.76%)
Aug 28, 2018 3453 3478 3387 3408 0 -13.15(-0.38%)
Aug 27, 2018 3370 3436 3356 3421 0 +65.33(+1.95%)
Aug 24, 2018 3342 3365 3320 3355 0 +27.47(+0.83%)
Aug 23, 2018 3360 3374 3311 3328 0 -40.87(-1.21%)
Aug 22, 2018 3440 3450 3350 3369 0 -37.35(-1.10%)
Aug 21, 2018 3332 3421 3331 3406 0 +77.08(+2.32%)
Aug 20, 2018 3324 3356 3304 3329 0 +19.52(+0.59%)
Aug 17, 2018 3257 3321 3253 3309 0 +39.80(+1.22%)
Aug 16, 2018 3266 3295 3244 3270 0 +19.47(+0.60%)
Aug 15, 2018 3266 3285 3200 3250 0 -53.11(-1.61%)
Aug 14, 2018 3276 3345 3260 3303 0 +30.70(+0.94%)
Aug 13, 2018 3279 3305 3245 3273 0 -9.29(-0.28%)
Aug 10, 2018 3282 3368 3246 3282 0 -23.23(-0.70%)
Aug 09, 2018 3340 3375 3294 3305 0 -33.45(-1.00%)
Aug 08, 2018 3360 3382 3296 3339 0 -11.30(-0.34%)
Aug 07, 2018 3367 3464 3317 3350 0 +54.17(+1.64%)
Aug 06, 2018 3236 3312 3213 3296 0 +64.12(+1.98%)
Aug 03, 2018 3258 3306 3205 3232 0 -19.59(-0.60%)
Aug 02, 2018 3228 3306 3188 3251 0 -4.48(-0.14%)
Aug 01, 2018 3368 3421 3217 3256 0 -108.62(-3.23%)
Jul 31, 2018 3271 3415 3246 3364 0 +151.50(+4.72%)
Jul 30, 2018 3194 3266 3186 3213 0 +27.59(+0.87%)
Jul 27, 2018 3223 3234 3153 3185 0 -28.05(-0.87%)
Jul 26, 2018 3128 3246 3127 3213 0 +88.90(+2.85%)
Jul 25, 2018 3102 3152 3066 3124 0 +10.87(+0.35%)
Jul 24, 2018 3150 3176 3102 3113 0 -4.03(-0.13%)
Jul 23, 2018 3152 3163 3101 3118 0 -49.08(-1.55%)
Jul 20, 2018 3168 3196 3133 3167 0 -10.44(-0.33%)
Jul 19, 2018 3134 3195 3107 3177 0 +31.20(+0.99%)
Jul 18, 2018 3104 3161 3071 3146 0 +44.68(+1.44%)
Jul 17, 2018 3050 3115 3046 3101 0 +40.89(+1.34%)
Jul 16, 2018 3112 3123 3042 3060 0 -55.07(-1.77%)
Jul 13, 2018 3071 3137 3070 3115 0 +46.70(+1.52%)
Jul 12, 2018 3069 3088 3006 3069 0 +22.93(+0.75%)
Jul 11, 2018 3063 3084 3034 3046 0 -51.48(-1.66%)
Jul 10, 2018 3099 3133 3059 3097 0 +5.07(+0.16%)
Jul 09, 2018 3041 3113 3026 3092 0 +61.09(+2.02%)
Jul 06, 2018 3015 3052 2989 3031 0 +11.12(+0.37%)
Jul 05, 2018 3009 3036 2970 3020 0 +35.75(+1.20%)
Jul 03, 2018 2984 2984 2984 2984 0 -8.32(-0.28%)
Jul 02, 2018 2976 3008 2948 2992 0 -20.23(-0.67%)
Jun 29, 2018 3050 3107 3008 3013 0 -27.93(-0.92%)
Jun 28, 2018 3051 3081 3003 3041 0 -16.42(-0.54%)
Jun 27, 2018 3057 3121 3035 3057 0 +27.04(+0.89%)
Jun 26, 2018 3019 3058 2985 3030 0 +16.50(+0.55%)
Jun 25, 2018 3037 3041 2970 3014 0 -44.55(-1.46%)
Jun 22, 2018 3053 3106 3024 3058 0 +34.74(+1.15%)
Jun 21, 2018 3106 3113 3004 3023 0 -117.86(-3.75%)
Jun 20, 2018 3109 3162 3058 3141 0 +48.94(+1.58%)
Jun 19, 2018 3146 3159 3073 3092 0 -87.70(-2.76%)
Jun 18, 2018 3158 3207 3144 3180 0 -1.50(-0.05%)
Jun 15, 2018 3181 3213 3131 3181 0 -27.34(-0.85%)
Jun 14, 2018 3228 3238 3177 3209 0 -11.74(-0.36%)
Jun 13, 2018 3221 3249 3196 3221 0 -0.26(-0.01%)
Jun 12, 2018 3227 3263 3193 3221 0 -8.15(-0.25%)
Jun 11, 2018 3233 3258 3214 3229 0 +0.35(+0.01%)
Jun 08, 2018 3224 3254 3194 3229 0 -3.97(-0.12%)
Jun 07, 2018 3220 3255 3201 3233 0 +18.64(+0.58%)
Jun 06, 2018 3181 3224 3149 3214 0 +40.09(+1.26%)
Jun 05, 2018 3130 3182 3114 3174 0 +41.72(+1.33%)
Jun 04, 2018 3152 3178 3117 3132 0 -23.76(-0.75%)
Jun 01, 2018 3159 3206 3123 3156 0 +21.69(+0.69%)
May 31, 2018 3230 3239 3104 3134 0 -68.65(-2.14%)
May 30, 2018 3177 3247 3108 3203 0 +30.88(+0.97%)
May 29, 2018 3198 3239 3138 3172 0 -12.57(-0.39%)
May 25, 2018 3184 3184 3184 3184 0 -51.87(-1.60%)
May 24, 2018 3207 3252 3192 3236 0 +16.82(+0.52%)
May 23, 2018 3201 3234 3183 3220 0 -3.12(-0.10%)
May 22, 2018 3282 3304 3220 3223 0 -47.51(-1.45%)
May 21, 2018 3262 3299 3248 3270 0 +29.72(+0.92%)
May 18, 2018 3224 3266 3199 3240 0 +21.84(+0.68%)
May 17, 2018 3179 3239 3164 3219 0 +32.21(+1.01%)
May 16, 2018 3179 3245 3156 3186 0 +15.49(+0.49%)
May 15, 2018 3139 3204 3129 3171 0 +12.18(+0.39%)
May 14, 2018 3173 3185 3148 3159 0 -15.39(-0.48%)
May 11, 2018 3177 3200 3144 3174 0 -4.46(-0.14%)
May 10, 2018 3176 3205 3148 3179 0 +4.66(+0.15%)
May 09, 2018 3178 3195 3141 3174 0 +4.76(+0.15%)
May 08, 2018 3122 3176 3117 3169 0 +57.98(+1.86%)
May 07, 2018 3066 3146 3055 3111 0 +65.11(+2.14%)
May 04, 2018 2968 3088 2943 3046 0 +77.22(+2.60%)
May 03, 2018 3004 3025 2871 2969 0 -44.79(-1.49%)
May 02, 2018 2980 3073 2963 3014 0 +44.05(+1.48%)
May 01, 2018 2931 2984 2858 2970 0 +37.17(+1.27%)
Apr 30, 2018 2987 3020 2931 2932 0 -48.03(-1.61%)
Apr 27, 2018 2982 3008 2950 2980 0 -13.36(-0.45%)
Apr 26, 2018 3023 3027 2951 2994 0 -19.65(-0.65%)
Apr 25, 2018 3012 3060 2972 3013 0 +0.99(+0.03%)
Apr 24, 2018 3155 3184 2983 3012 0 -120.77(-3.85%)
Apr 23, 2018 3189 3217 3124 3133 0 -46.17(-1.45%)
Apr 20, 2018 3199 3216 3137 3179 0 -33.32(-1.04%)
Apr 19, 2018 3232 3258 3189 3213 0 -19.05(-0.59%)
Apr 18, 2018 3224 3263 3197 3232 0 +19.35(+0.60%)
Apr 17, 2018 3214 3239 3190 3212 0 +21.12(+0.66%)
Apr 16, 2018 3181 3214 3151 3191 0 +31.94(+1.01%)
Apr 13, 2018 3197 3205 3138 3159 0 -15.02(-0.47%)
Apr 12, 2018 3159 3202 3144 3174 0 +30.52(+0.97%)
Apr 11, 2018 3130 3177 3116 3144 0 -12.57(-0.40%)
Apr 10, 2018 3154 3194 3127 3156 0 +62.91(+2.03%)
Apr 09, 2018 3123 3167 3081 3094 0 -2.28(-0.07%)
Apr 06, 2018 3164 3186 3050 3096 0 -106.11(-3.31%)
Apr 05, 2018 3150 3251 3136 3202 0 +73.67(+2.35%)
Apr 04, 2018 3050 3141 3046 3128 0 +24.27(+0.78%)
Apr 03, 2018 3071 3130 3042 3104 0 +56.76(+1.86%)
Apr 02, 2018 3166 3180 3015 3047 0 -125.31(-3.95%)
Mar 29, 2018 3173 3173 3173 3173 0 +42.02(+1.34%)
Mar 28, 2018 3126 3179 3081 3131 0 +6.10(+0.20%)
Mar 27, 2018 3195 3204 3105 3124 0 -58.40(-1.83%)
Mar 26, 2018 3152 3194 3067 3183 0 +85.62(+2.76%)
Mar 23, 2018 3215 3226 3094 3097 0 -109.91(-3.43%)
Mar 22, 2018 3289 3322 3193 3207 0 -131.34(-3.93%)
Mar 21, 2018 3347 3384 3299 3338 0 -0.60(-0.02%)
Mar 20, 2018 3310 3391 3293 3339 0 +80.55(+2.47%)
Mar 19, 2018 3257 3290 3197 3258 0 -16.52(-0.50%)
Mar 16, 2018 3235 3307 3215 3275 0 +37.60(+1.16%)
Mar 15, 2018 3262 3288 3216 3237 0 -18.18(-0.56%)
Mar 14, 2018 3333 3335 3233 3256 0 -56.05(-1.69%)
Mar 13, 2018 3340 3366 3295 3312 0 -9.13(-0.27%)
Mar 12, 2018 3362 3382 3302 3321 0 -43.55(-1.29%)
Mar 09, 2018 3285 3378 3271 3364 0 +107.00(+3.28%)
Mar 08, 2018 3241 3283 3185 3257 0 +14.66(+0.45%)
Mar 07, 2018 3203 3252 3163 3243 0 +30.99(+0.96%)
Mar 06, 2018 3175 3233 3152 3212 0 +55.82(+1.77%)
Mar 05, 2018 3092 3175 3075 3156 0 +49.54(+1.59%)
Mar 02, 2018 3048 3124 2996 3106 0 +20.15(+0.65%)
Mar 01, 2018 3135 3161 3057 3086 0 -42.42(-1.36%)
Feb 28, 2018 3229 3240 3124 3129 0 -94.39(-2.93%)
Feb 27, 2018 3297 3324 3216 3223 0 -82.21(-2.49%)
Feb 26, 2018 3311 3327 3260 3305 0 +9.04(+0.27%)
Feb 23, 2018 3337 3358 3258 3296 0 -18.64(-0.56%)
Feb 22, 2018 3306 3355 3289 3315 0 +21.26(+0.65%)
Feb 21, 2018 3241 3333 3236 3294 0 +58.72(+1.82%)
Feb 20, 2018 3233 3282 3202 3235 0 -22.99(-0.71%)
Feb 16, 2018 3258 3258 3258 3258 0 -5.25(-0.16%)
Feb 15, 2018 3244 3270 3191 3263 0 +35.84(+1.11%)
Feb 14, 2018 3162 3242 3150 3227 0 +43.49(+1.37%)
Feb 13, 2018 3187 3207 3152 3184 0 +0.88(+0.03%)
Feb 12, 2018 3181 3224 3132 3183 0 +8.75(+0.28%)
Feb 09, 2018 3194 3218 3062 3174 0 +22.94(+0.73%)
Feb 08, 2018 3282 3296 3149 3151 0 -115.87(-3.55%)
Feb 07, 2018 3323 3331 3257 3267 0 -82.22(-2.45%)
Feb 06, 2018 3292 3409 3204 3349 0 +1.35(+0.04%)
Feb 05, 2018 3392 3426 3273 3348 0 -102.80(-2.98%)
Feb 02, 2018 3572 3597 3424 3451 0 -155.01(-4.30%)
Feb 01, 2018 3572 3634 3529 3606 0 +13.22(+0.37%)
Jan 31, 2018 3643 3656 3567 3592 0 -31.08(-0.86%)
Jan 30, 2018 3614 3641 3590 3624 0 -32.54(-0.89%)
Jan 29, 2018 3682 3731 3645 3656 0 -39.59(-1.07%)
Jan 26, 2018 3721 3741 3667 3696 0 -15.00(-0.40%)
Jan 25, 2018 3700 3759 3643 3711 0 +36.87(+1.00%)
Jan 24, 2018 3670 3703 3625 3674 0 +26.62(+0.73%)
Jan 23, 2018 3717 3738 3623 3647 0 -84.96(-2.28%)
Jan 22, 2018 3743 3784 3681 3732 0 -10.02(-0.27%)
Jan 19, 2018 3657 3758 3642 3742 0 +95.87(+2.63%)
Jan 18, 2018 3661 3716 3590 3646 0 +33.36(+0.92%)
Jan 17, 2018 3655 3687 3577 3613 0 -16.21(-0.45%)
Jan 16, 2018 3699 3736 3606 3629 0 -56.21(-1.53%)
Jan 12, 2018 3685 3685 3685 3685 0 +23.92(+0.65%)
Jan 11, 2018 3586 3668 3551 3661 0 +90.00(+2.52%)
Jan 10, 2018 3563 3604 3520 3571 0 +3.28(+0.09%)
Jan 09, 2018 3576 3617 3547 3568 0 -4.04(-0.11%)
Jan 08, 2018 3574 3609 3512 3572 0 -8.36(-0.23%)
Jan 05, 2018 3588 3619 3534 3581 0 +10.64(+0.30%)
Jan 04, 2018 3549 3597 3531 3570 0 +34.54(+0.98%)
Jan 03, 2018 3576 3606 3501 3535 0 -34.50(-0.97%)
Jan 02, 2018 3526 3588 3502 3570 0 +77.44(+2.22%)
Dec 29, 2017 3492 3492 3492 3492 0 -11.15(-0.32%)
Dec 28, 2017 3495 3514 3465 3504 0 +12.69(+0.36%)
Dec 27, 2017 3486 3523 3468 3491 0 +9.05(+0.26%)
Dec 26, 2017 3474 3502 3457 3482 0 -0.65(-0.02%)
Dec 22, 2017 3503 3524 3447 3483 0 -19.46(-0.56%)
Dec 21, 2017 3485 3529 3458 3502 0 +47.00(+1.36%)
Dec 20, 2017 3457 3505 3435 3455 0 +17.23(+0.50%)
Dec 19, 2017 3457 3506 3368 3438 0 -14.40(-0.42%)
Dec 18, 2017 3418 3482 3393 3452 0 +74.57(+2.21%)
Dec 15, 2017 3360 3434 3344 3378 0 +28.94(+0.86%)
Dec 14, 2017 3442 3460 3333 3349 0 -89.61(-2.61%)
Dec 13, 2017 3411 3492 3407 3438 0 +35.96(+1.06%)
Dec 12, 2017 3376 3463 3345 3402 0 +34.16(+1.01%)
Dec 11, 2017 3396 3419 3343 3368 0 -28.15(-0.83%)
Dec 08, 2017 3448 3470 3387 3396 0 -25.25(-0.74%)
Dec 07, 2017 3419 3488 3392 3422 0 -2.06(-0.06%)
Dec 06, 2017 3424 3479 3410 3424 0 -6.85(-0.20%)
Dec 05, 2017 3501 3510 3411 3430 0 -71.84(-2.05%)
Dec 04, 2017 3508 3584 3487 3502 0 +19.92(+0.57%)
Dec 01, 2017 3516 3524 3401 3482 0 -36.56(-1.04%)
Nov 30, 2017 3499 3579 3466 3519 0 +44.66(+1.29%)
Nov 29, 2017 3438 3519 3418 3474 0 +47.07(+1.37%)
Nov 28, 2017 3364 3436 3343 3427 0 +69.60(+2.07%)
Nov 27, 2017 3353 3387 3323 3358 0 +8.97(+0.27%)
Nov 24, 2017 3375 3402 3322 3349 0 -0.84(-0.03%)
Nov 22, 2017 3412 3421 3340 3349 0 -48.91(-1.44%)
Nov 21, 2017 3351 3402 3349 3398 0 +62.19(+1.86%)
Nov 20, 2017 3300 3343 3285 3336 0 +40.93(+1.24%)
Nov 17, 2017 3253 3317 3243 3295 0 +22.65(+0.69%)
Nov 16, 2017 3213 3297 3207 3273 0 +70.28(+2.19%)
Nov 15, 2017 3218 3247 3187 3202 0 -53.88(-1.65%)
Nov 14, 2017 3268 3296 3226 3256 0 -33.08(-1.01%)
Nov 13, 2017 3264 3312 3230 3289 0 -4.11(-0.12%)
Nov 10, 2017 3267 3312 3247 3293 0 +18.64(+0.57%)
Nov 09, 2017 3265 3309 3226 3275 0 -30.17(-0.91%)
Nov 08, 2017 3310 3346 3268 3305 0 -8.85(-0.27%)
Nov 07, 2017 3354 3364 3289 3314 0 -40.54(-1.21%)
Nov 06, 2017 3377 3405 3328 3354 0 -21.24(-0.63%)
Nov 03, 2017 3360 3436 3284 3376 0 -51.02(-1.49%)
Nov 02, 2017 3365 3481 3340 3427 0 +125.59(+3.80%)
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.