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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2017 3428 3492 3410 3445 0 +67.84(+2.01%)
Oct 30, 2017 3424 3437 3365 3377 0 -52.84(-1.54%)
Oct 27, 2017 3469 3487 3390 3430 0 -61.44(-1.76%)
Oct 26, 2017 3479 3514 3456 3491 0 +20.92(+0.60%)
Oct 25, 2017 3499 3507 3429 3470 0 -35.40(-1.01%)
Oct 24, 2017 3497 3527 3485 3506 0 +24.86(+0.71%)
Oct 23, 2017 3485 3512 3453 3481 0 +9.17(+0.26%)
Oct 20, 2017 3427 3484 3412 3472 0 +61.86(+1.81%)
Oct 19, 2017 3406 3419 3330 3410 0 +18.88(+0.56%)
Oct 18, 2017 3386 3421 3376 3391 0 +17.03(+0.50%)
Oct 17, 2017 3380 3394 3364 3374 0 -5.15(-0.15%)
Oct 16, 2017 3381 3396 3357 3379 0 +0.71(+0.02%)
Oct 13, 2017 3387 3408 3370 3378 0 +5.66(+0.17%)
Oct 12, 2017 3364 3389 3355 3373 0 +10.17(+0.30%)
Oct 11, 2017 3353 3374 3343 3363 0 +11.37(+0.34%)
Oct 10, 2017 3368 3381 3341 3351 0 -9.57(-0.28%)
Oct 09, 2017 3356 3387 3341 3361 0 +6.81(+0.20%)
Oct 06, 2017 3336 3366 3325 3354 0 +12.08(+0.36%)
Oct 05, 2017 3380 3387 3332 3342 0 -31.36(-0.93%)
Oct 04, 2017 3360 3385 3350 3373 0 +9.79(+0.29%)
Oct 03, 2017 3322 3368 3300 3363 0 +42.14(+1.27%)
Oct 02, 2017 3321 3348 3294 3321 0 +2.47(+0.07%)
Sep 29, 2017 3304 3329 3298 3319 0 +15.30(+0.46%)
Sep 28, 2017 3322 3333 3289 3304 0 -28.47(-0.85%)
Sep 27, 2017 3322 3343 3295 3332 0 +22.54(+0.68%)
Sep 26, 2017 3319 3341 3285 3309 0 +0.42(+0.01%)
Sep 25, 2017 3315 3322 3294 3309 0 -6.37(-0.19%)
Sep 22, 2017 3300 3324 3293 3315 0 +15.07(+0.46%)
Sep 21, 2017 3319 3328 3296 3300 0 -19.54(-0.59%)
Sep 20, 2017 3284 3328 3273 3320 0 +37.41(+1.14%)
Sep 19, 2017 3264 3305 3252 3282 0 +22.12(+0.68%)
Sep 18, 2017 3261 3277 3247 3260 0 +6.22(+0.19%)
Sep 15, 2017 3244 3270 3232 3254 0 +8.62(+0.27%)
Sep 14, 2017 3250 3268 3224 3246 0 -10.73(-0.33%)
Sep 13, 2017 3253 3273 3239 3256 0 -4.78(-0.15%)
Sep 12, 2017 3244 3271 3234 3261 0 +24.32(+0.75%)
Sep 11, 2017 3236 3251 3214 3237 0 +26.28(+0.82%)
Sep 08, 2017 3167 3223 3160 3210 0 +32.86(+1.03%)
Sep 07, 2017 3170 3184 3143 3178 0 +7.28(+0.23%)
Sep 06, 2017 3171 3192 3137 3170 0 +11.27(+0.36%)
Sep 05, 2017 3175 3206 3148 3159 0 -41.70(-1.30%)
Sep 01, 2017 3226 3232 3190 3201 0 -18.27(-0.57%)
Aug 31, 2017 3199 3231 3189 3219 0 +30.95(+0.97%)
Aug 30, 2017 3165 3193 3152 3188 0 +22.12(+0.70%)
Aug 29, 2017 3148 3178 3137 3166 0 +0.90(+0.03%)
Aug 28, 2017 3187 3196 3146 3165 0 -13.89(-0.44%)
Aug 25, 2017 3179 3212 3150 3179 0 +1.67(+0.05%)
Aug 24, 2017 3257 3267 3159 3177 0 -81.68(-2.51%)
Aug 23, 2017 3285 3308 3254 3259 0 -38.97(-1.18%)
Aug 22, 2017 3288 3310 3268 3298 0 +20.32(+0.62%)
Aug 21, 2017 3307 3327 3260 3278 0 -46.92(-1.41%)
Aug 18, 2017 3298 3345 3282 3325 0 +13.82(+0.42%)
Aug 17, 2017 3411 3433 3309 3311 0 -112.95(-3.30%)
Aug 16, 2017 3407 3444 3388 3424 0 +17.76(+0.52%)
Aug 15, 2017 3441 3450 3395 3406 0 -33.15(-0.96%)
Aug 14, 2017 3434 3452 3405 3439 0 +28.95(+0.85%)
Aug 11, 2017 3413 3439 3397 3410 0 +0.83(+0.02%)
Aug 10, 2017 3447 3457 3400 3409 0 -53.45(-1.54%)
Aug 09, 2017 3464 3484 3444 3463 0 -8.16(-0.24%)
Aug 08, 2017 3458 3497 3449 3471 0 +4.54(+0.13%)
Aug 07, 2017 3447 3482 3431 3466 0 +26.34(+0.77%)
Aug 04, 2017 3435 3459 3415 3440 0 +20.80(+0.61%)
Aug 03, 2017 3421 3438 3405 3419 0 -4.64(-0.14%)
Aug 02, 2017 3422 3446 3389 3424 0 -0.03(-0.00%)
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.