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 27, 2013 2885 2898 2855 2864 0 -40.08(-1.38%)
Sep 26, 2013 2909 2923 2888 2904 0 -2.70(-0.09%)
Sep 25, 2013 2921 2944 2903 2907 0 -11.90(-0.41%)
Sep 24, 2013 2904 2944 2897 2919 0 +9.92(+0.34%)
Sep 23, 2013 2931 2951 2896 2909 0 -25.12(-0.86%)
Sep 20, 2013 2959 2975 2920 2934 0 -21.58(-0.73%)
Sep 19, 2013 2966 2986 2933 2956 0 -3.99(-0.13%)
Sep 18, 2013 2915 2976 2899 2960 0 +35.26(+1.21%)
Sep 17, 2013 2907 2938 2889 2924 0 +12.11(+0.42%)
Sep 16, 2013 2932 2937 2891 2912 0 +17.65(+0.61%)
Sep 13, 2013 2888 2907 2868 2895 0 +2.41(+0.08%)
Sep 12, 2013 2889 2913 2864 2892 0 +1.14(+0.04%)
Sep 11, 2013 2895 2911 2868 2891 0 +1.43(+0.05%)
Sep 10, 2013 2854 2895 2843 2890 0 +45.90(+1.61%)
Sep 09, 2013 2836 2858 2801 2844 0 +19.82(+0.70%)
Sep 06, 2013 2849 2877 2799 2824 0 +26.09(+0.93%)
Sep 05, 2013 2759 2820 2750 2798 0 +97.84(+3.62%)
Sep 04, 2013 2635 2708 2610 2700 0 +66.50(+2.53%)
Sep 03, 2013 2656 2689 2596 2634 0 +11.24(+0.43%)
Aug 30, 2013 2622 2622 2622 0 -53.11(-1.99%)
Aug 29, 2013 2660 2693 2653 2675 0 +10.97(+0.41%)
Aug 28, 2013 2657 2680 2643 2664 0 +2.65(+0.10%)
Aug 27, 2013 2698 2711 2652 2662 0 -72.03(-2.63%)
Aug 26, 2013 2730 2755 2714 2734 0 +6.18(+0.23%)
Aug 23, 2013 2740 2745 2699 2728 0 -5.96(-0.22%)
Aug 22, 2013 2686 2744 2680 2734 0 +57.56(+2.15%)
Aug 21, 2013 2677 2710 2661 2676 0 -11.96(-0.44%)
Aug 20, 2013 2681 2707 2659 2688 0 +8.82(+0.33%)
Aug 19, 2013 2702 2720 2667 2679 0 -25.34(-0.94%)
Aug 16, 2013 2698 2740 2697 2705 0 -1.72(-0.06%)
Aug 15, 2013 2721 2729 2683 2706 0 -46.00(-1.67%)
Aug 14, 2013 2799 2803 2736 2752 0 -39.19(-1.40%)
Aug 13, 2013 2795 2811 2758 2791 0 +1.62(+0.06%)
Aug 12, 2013 2741 2795 2735 2790 0 +35.39(+1.28%)
Aug 09, 2013 2753 2778 2730 2754 0 -9.77(-0.35%)
Aug 08, 2013 2766 2790 2746 2764 0 +10.75(+0.39%)
Aug 07, 2013 2742 2770 2726 2753 0 +4.13(+0.15%)
Aug 06, 2013 2765 2776 2714 2749 0 -29.85(-1.07%)
Aug 05, 2013 2739 2789 2713 2779 0 +30.95(+1.13%)
Aug 02, 2013 2745 2755 2709 2748 0 -12.74(-0.46%)
Aug 01, 2013 2703 2775 2696 2761 0 +87.18(+3.26%)
Jul 31, 2013 2624 2700 2612 2674 0 +53.99(+2.06%)
Jul 30, 2013 2616 2632 2590 2620 0 +15.89(+0.61%)
Jul 29, 2013 2618 2639 2598 2604 0 -21.22(-0.81%)
Jul 26, 2013 2633 2651 2596 2625 0 -6.91(-0.26%)
Jul 25, 2013 2625 2658 2552 2632 0 -38.63(-1.45%)
Jul 24, 2013 2702 2707 2657 2671 0 -22.46(-0.83%)
Jul 23, 2013 2705 2714 2681 2693 0 -3.90(-0.14%)
Jul 22, 2013 2679 2712 2672 2697 0 +17.47(+0.65%)
Jul 19, 2013 2670 2690 2652 2680 0 +5.88(+0.22%)
Jul 18, 2013 2626 2689 2631 2674 0 +40.64(+1.54%)
Jul 17, 2013 2647 2659 2622 2633 0 -0.77(-0.03%)
Jul 16, 2013 2656 2672 2622 2634 0 -18.54(-0.70%)
Jul 15, 2013 2655 2671 2638 2652 0 -1.54(-0.06%)
Jul 12, 2013 2669 2673 2632 2654 0 -18.14(-0.68%)
Jul 11, 2013 2665 2705 2647 2672 0 +46.73(+1.78%)
Jul 10, 2013 2626 2644 2607 2625 0 -2.64(-0.10%)
Jul 09, 2013 2613 2645 2603 2628 0 +35.12(+1.35%)
Jul 08, 2013 2627 2636 2580 2593 0 -26.88(-1.03%)
Jul 05, 2013 2586 2622 2575 2620 0 +66.47(+2.60%)
Jul 03, 2013 2553 2553 2553 0 -17.41(-0.68%)
Jul 02, 2013 2579 2599 2535 2571 0 -11.75(-0.46%)
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.