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 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%)
Nov 01, 2017 3362 3366 3266 3301 0 -26.84(-0.81%)
Oct 31, 2017 3313 3362 3285 3328 0 +37.98(+1.15%)
Oct 30, 2017 3361 3376 3281 3290 0 -88.23(-2.61%)
Oct 27, 2017 3401 3419 3347 3378 0 -23.90(-0.70%)
Oct 26, 2017 3396 3426 3360 3402 0 +13.61(+0.40%)
Oct 25, 2017 3484 3497 3351 3388 0 -63.98(-1.85%)
Oct 24, 2017 3438 3493 3421 3452 0 +56.69(+1.67%)
Oct 23, 2017 3419 3429 3369 3396 0 -26.10(-0.76%)
Oct 20, 2017 3417 3445 3396 3422 0 +24.82(+0.73%)
Oct 19, 2017 3380 3409 3346 3397 0 +12.20(+0.36%)
Oct 18, 2017 3370 3405 3347 3385 0 +20.96(+0.62%)
Oct 17, 2017 3399 3415 3352 3364 0 -26.37(-0.78%)
Oct 16, 2017 3414 3431 3370 3390 0 +1.70(+0.05%)
Oct 13, 2017 3382 3406 3356 3388 0 +26.86(+0.80%)
Oct 12, 2017 3326 3377 3315 3362 0 +25.14(+0.75%)
Oct 11, 2017 3335 3375 3316 3336 0 +2.71(+0.08%)
Oct 10, 2017 3358 3375 3291 3334 0 +2.16(+0.06%)
Oct 09, 2017 3319 3347 3300 3332 0 +20.06(+0.61%)
Oct 06, 2017 3283 3328 3230 3312 0 +9.72(+0.29%)
Oct 05, 2017 3309 3328 3286 3302 0 -4.26(-0.13%)
Oct 04, 2017 3313 3349 3241 3306 0 -9.70(-0.29%)
Oct 03, 2017 3311 3339 3280 3316 0 +19.79(+0.60%)
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.