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 (%)
Nov 29, 2019 3406 3425 3372 3388 0 -35.63(-1.04%)
Nov 27, 2019 3406 3439 3380 3423 0 +15.23(+0.45%)
Nov 26, 2019 3397 3417 3355 3408 0 +28.19(+0.83%)
Nov 25, 2019 3328 3402 3313 3380 0 +64.00(+1.93%)
Nov 22, 2019 3289 3327 3259 3316 0 +46.23(+1.41%)
Nov 21, 2019 3265 3285 3225 3270 0 +14.12(+0.43%)
Nov 20, 2019 3315 3344 3240 3256 0 -79.41(-2.38%)
Nov 19, 2019 3342 3356 3304 3335 0 +16.53(+0.50%)
Nov 18, 2019 3352 3380 3290 3319 0 -60.55(-1.79%)
Nov 15, 2019 3368 3400 3354 3379 0 +38.72(+1.16%)
Nov 14, 2019 3316 3372 3310 3340 0 -24.01(-0.71%)
Nov 13, 2019 3372 3403 3342 3364 0 -42.85(-1.26%)
Nov 12, 2019 3415 3434 3384 3407 0 -7.26(-0.21%)
Nov 11, 2019 3377 3425 3355 3415 0 +11.46(+0.34%)
Nov 08, 2019 3397 3433 3350 3403 0 -1.95(-0.06%)
Nov 07, 2019 3389 3448 3370 3405 0 +61.21(+1.83%)
Nov 06, 2019 3335 3380 3292 3344 0 +6.80(+0.20%)
Nov 05, 2019 3375 3413 3315 3337 0 -32.09(-0.95%)
Nov 04, 2019 3320 3384 3293 3369 0 +90.32(+2.75%)
Nov 01, 2019 3198 3319 3169 3279 0 +122.98(+3.90%)
Oct 31, 2019 3176 3213 3056 3156 0 -43.43(-1.36%)
Oct 30, 2019 3218 3235 3155 3199 0 -26.69(-0.83%)
Oct 29, 2019 3170 3232 3167 3226 0 +36.19(+1.13%)
Oct 28, 2019 3186 3228 3166 3190 0 +25.36(+0.80%)
Oct 25, 2019 3088 3183 3073 3164 0 +75.66(+2.45%)
Oct 24, 2019 3088 3106 3023 3089 0 +8.85(+0.29%)
Oct 23, 2019 3088 3118 3040 3080 0 -8.65(-0.28%)
Oct 22, 2019 3029 3141 2975 3089 0 +41.78(+1.37%)
Oct 21, 2019 3042 3135 3012 3047 0 -14.66(-0.48%)
Oct 18, 2019 3034 3077 3013 3061 0 +15.03(+0.49%)
Oct 17, 2019 3015 3067 2989 3046 0 +51.55(+1.72%)
Oct 16, 2019 3002 3046 2981 2995 0 -17.68(-0.59%)
Oct 15, 2019 2964 3038 2947 3012 0 +48.64(+1.64%)
Oct 14, 2019 2946 2979 2924 2964 0 -4.51(-0.15%)
Oct 11, 2019 2924 3028 2905 2968 0 +83.04(+2.88%)
Oct 10, 2019 2870 2914 2849 2885 0 +24.64(+0.86%)
Oct 09, 2019 2879 2929 2821 2861 0 +14.64(+0.51%)
Oct 08, 2019 2885 2902 2834 2846 0 -75.29(-2.58%)
Oct 07, 2019 2921 2952 2888 2921 0 -8.54(-0.29%)
Oct 04, 2019 2902 2936 2883 2930 0 +32.37(+1.12%)
Oct 03, 2019 2878 2917 2831 2898 0 +5.11(+0.18%)
Oct 02, 2019 2890 2910 2829 2892 0 -33.26(-1.14%)
Oct 01, 2019 3082 3112 2917 2926 0 -134.33(-4.39%)
Sep 30, 2019 3027 3082 3019 3060 0 +37.95(+1.26%)
Sep 27, 2019 3080 3105 2991 3022 0 -42.16(-1.38%)
Sep 26, 2019 3075 3122 3013 3064 0 -45.51(-1.46%)
Sep 25, 2019 3022 3123 2997 3110 0 +89.24(+2.95%)
Sep 24, 2019 3086 3098 3001 3020 0 -64.04(-2.08%)
Sep 23, 2019 3051 3108 3040 3084 0 +6.71(+0.22%)
Sep 20, 2019 3063 3117 3040 3078 0 +14.49(+0.47%)
Sep 19, 2019 3096 3121 3053 3063 0 -31.20(-1.01%)
Sep 18, 2019 3084 3105 3043 3094 0 +5.65(+0.18%)
Sep 17, 2019 3127 3132 3059 3089 0 -59.19(-1.88%)
Sep 16, 2019 3145 3192 3112 3148 0 -3.66(-0.12%)
Sep 13, 2019 3146 3207 3095 3152 0 +40.91(+1.32%)
Sep 12, 2019 3141 3171 3037 3111 0 -33.74(-1.07%)
Sep 11, 2019 3122 3160 3067 3145 0 +43.18(+1.39%)
Sep 10, 2019 3006 3115 2961 3101 0 +99.86(+3.33%)
Sep 09, 2019 2962 3019 2939 3001 0 +56.14(+1.91%)
Sep 06, 2019 2959 2978 2928 2945 0 -9.76(-0.33%)
Sep 05, 2019 2894 2982 2884 2955 0 +108.44(+3.81%)
Sep 04, 2019 2850 2873 2830 2847 0 +30.20(+1.07%)
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.