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 (%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
Dec 01, 2015 2120 2128 2077 2106 0 -14.28(-0.67%)
Nov 30, 2015 2100 2124 2077 2120 0 +27.90(+1.33%)
Nov 27, 2015 2085 2102 2060 2092 0 +6.68(+0.32%)
Nov 25, 2015 2085 2085 2085 2085 0 -1.02(-0.05%)
Nov 24, 2015 2040 2094 2028 2086 0 +39.28(+1.92%)
Nov 23, 2015 2047 2073 2042 2047 0 -2.78(-0.14%)
Nov 20, 2015 2040 2071 2020 2050 0 +19.39(+0.95%)
Nov 19, 2015 2018 2044 1994 2030 0 +2.09(+0.10%)
Nov 18, 2015 1995 2035 1982 2028 0 +42.05(+2.12%)
Nov 17, 2015 2012 2015 1961 1986 0 -21.86(-1.09%)
Nov 16, 2015 1968 2011 1956 2008 0 +38.21(+1.94%)
Nov 13, 2015 1959 1983 1934 1970 0 +1.87(+0.10%)
Nov 12, 2015 2019 2027 1953 1968 0 -76.22(-3.73%)
Nov 11, 2015 2082 2086 2033 2044 0 -34.89(-1.68%)
Nov 10, 2015 2052 2087 2035 2079 0 +16.26(+0.79%)
Nov 09, 2015 2103 2102 2042 2063 0 -44.13(-2.09%)
Nov 06, 2015 2078 2113 2041 2107 0 +6.38(+0.30%)
Nov 05, 2015 2057 2122 2042 2101 0 +43.37(+2.11%)
Nov 04, 2015 2059 2092 2036 2057 0 -8.52(-0.41%)
Nov 03, 2015 2057 2092 2026 2066 0 -19.60(-0.94%)
Nov 02, 2015 2046 2095 2025 2085 0 +40.85(+2.00%)
Oct 30, 2015 2030 2073 2012 2045 0 +21.31(+1.05%)
Oct 29, 2015 1987 2037 1982 2023 0 +23.47(+1.17%)
Oct 28, 2015 1918 2016 1913 2000 0 +73.22(+3.80%)
Oct 27, 2015 1934 1944 1894 1927 0 -32.87(-1.68%)
Oct 26, 2015 1977 1995 1948 1959 0 -22.78(-1.15%)
Oct 23, 2015 1977 2002 1959 1982 0 +24.03(+1.23%)
Oct 22, 2015 1915 1989 1906 1958 0 +56.29(+2.96%)
Oct 21, 2015 1917 1943 1892 1902 0 -8.44(-0.44%)
Oct 20, 2015 1893 1948 1880 1910 0 +10.46(+0.55%)
Oct 19, 2015 1898 1922 1881 1900 0 -11.84(-0.62%)
Oct 16, 2015 1963 1967 1881 1912 0 -75.95(-3.82%)
Oct 15, 2015 1968 1999 1940 1988 0 +18.97(+0.96%)
Oct 14, 2015 1985 1991 1947 1969 0 -14.44(-0.73%)
Oct 13, 2015 1991 2020 1964 1983 0 -24.46(-1.22%)
Oct 12, 2015 2050 2058 1995 2008 0 -39.57(-1.93%)
Oct 09, 2015 2072 2087 2036 2047 0 -19.60(-0.95%)
Oct 08, 2015 1991 2076 1985 2067 0 +72.32(+3.63%)
Oct 07, 2015 1990 2042 1956 1994 0 +13.60(+0.69%)
Oct 06, 2015 1950 2000 1939 1981 0 +32.05(+1.64%)
Oct 05, 2015 1885 1963 1878 1949 0 +77.26(+4.13%)
Oct 02, 2015 1795 1868 1772 1872 0 +54.84(+3.02%)
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.