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, 2016 2115 2148 2098 2128 0 +31.22(+1.49%)
Oct 28, 2016 2080 2132 2065 2096 0 +11.10(+0.53%)
Oct 27, 2016 2164 2177 2070 2085 0 -97.90(-4.48%)
Oct 26, 2016 2185 2245 2165 2183 0 -10.11(-0.46%)
Oct 25, 2016 2185 2209 2153 2193 0 -1.49(-0.07%)
Oct 24, 2016 2220 2235 2160 2195 0 +3.62(+0.17%)
Oct 21, 2016 2158 2201 2141 2191 0 +10.35(+0.47%)
Oct 20, 2016 2169 2209 2156 2181 0 -6.59(-0.30%)
Oct 19, 2016 2181 2193 2142 2187 0 +14.78(+0.68%)
Oct 18, 2016 2197 2208 2155 2173 0 +7.75(+0.36%)
Oct 17, 2016 2178 2190 2156 2165 0 -8.57(-0.39%)
Oct 14, 2016 2184 2211 2160 2173 0 -4.46(-0.20%)
Oct 13, 2016 2181 2197 2167 2178 0 -35.76(-1.62%)
Oct 12, 2016 2203 2230 2188 2214 0 +13.86(+0.63%)
Oct 11, 2016 2233 2242 2190 2200 0 -37.25(-1.67%)
Oct 10, 2016 2264 2280 2233 2237 0 -11.34(-0.50%)
Oct 07, 2016 2285 2289 2232 2248 0 -50.57(-2.20%)
Oct 06, 2016 2266 2294 2241 2299 0 +23.94(+1.05%)
Oct 05, 2016 2235 2289 2230 2275 0 +54.84(+2.47%)
Oct 04, 2016 2238 2256 2205 2220 0 +61.44(+2.85%)
Sep 26, 2016 2150 2179 2136 2159 0 +1.41(+0.07%)
Sep 23, 2016 2180 2196 2149 2157 0 -33.95(-1.55%)
Sep 22, 2016 2181 2199 2163 2191 0 +36.61(+1.70%)
Sep 21, 2016 2128 2158 2112 2155 0 +42.92(+2.03%)
Sep 20, 2016 2127 2137 2109 2112 0 -4.25(-0.20%)
Sep 19, 2016 2125 2142 2106 2116 0 +14.88(+0.71%)
Sep 16, 2016 2108 2123 2078 2101 0 -21.14(-1.00%)
Sep 15, 2016 2096 2130 2081 2122 0 +31.21(+1.49%)
Sep 14, 2016 2105 2124 2078 2091 0 -10.52(-0.50%)
Sep 13, 2016 2122 2148 2084 2102 0 -55.11(-2.56%)
Sep 12, 2016 2092 2163 2087 2157 0 +39.15(+1.85%)
Sep 09, 2016 2177 2181 2116 2118 0 -76.21(-3.47%)
Sep 08, 2016 2203 2210 2187 2194 0 -12.50(-0.57%)
Sep 07, 2016 2188 2212 2175 2206 0 +13.70(+0.62%)
Sep 06, 2016 2220 2226 2182 2193 0 -26.37(-1.19%)
Sep 02, 2016 2219 2219 2219 2219 0 +31.80(+1.45%)
Sep 01, 2016 2203 2209 2160 2187 0 -10.37(-0.47%)
Aug 31, 2016 2217 2233 2183 2197 0 -28.39(-1.28%)
Aug 30, 2016 2214 2242 2207 2226 0 +9.19(+0.41%)
Aug 29, 2016 2208 2239 2201 2217 0 +9.89(+0.45%)
Aug 26, 2016 2224 2239 2194 2207 0 -8.66(-0.39%)
Aug 25, 2016 2205 2225 2193 2215 0 +5.38(+0.24%)
Aug 24, 2016 2222 2239 2204 2210 0 -19.08(-0.86%)
Aug 23, 2016 2204 2244 2198 2229 0 +34.73(+1.58%)
Aug 22, 2016 2183 2201 2171 2194 0 -8.10(-0.37%)
Aug 19, 2016 2183 2215 2169 2203 0 +6.46(+0.29%)
Aug 18, 2016 2190 2203 2176 2196 0 +4.59(+0.21%)
Aug 17, 2016 2194 2200 2174 2191 0 -4.51(-0.21%)
Aug 16, 2016 2208 2217 2188 2196 0 -15.69(-0.71%)
Aug 15, 2016 2199 2222 2193 2212 0 +25.37(+1.16%)
Aug 12, 2016 2204 2212 2177 2186 0 -21.23(-0.96%)
Aug 11, 2016 2193 2224 2173 2208 0 +25.41(+1.16%)
Aug 10, 2016 2182 2199 2156 2182 0 +7.40(+0.34%)
Aug 09, 2016 2177 2203 2153 2175 0 -10.33(-0.47%)
Aug 08, 2016 2189 2228 2173 2185 0 +4.64(+0.21%)
Aug 05, 2016 2151 2252 2138 2180 0 +45.29(+2.12%)
Aug 04, 2016 2109 2189 2106 2135 0 +26.92(+1.28%)
Aug 03, 2016 2090 2118 2074 2108 0 +17.78(+0.85%)
Aug 02, 2016 2100 2138 2075 2090 0 -3.89(-0.19%)
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.