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 (%)
Mar 29, 2019 2931 2963 2906 2930 0 +27.47(+0.95%)
Mar 28, 2019 2873 2939 2861 2902 0 +31.50(+1.10%)
Mar 27, 2019 2869 2905 2832 2871 0 +1.01(+0.04%)
Mar 26, 2019 2866 2906 2842 2870 0 +34.52(+1.22%)
Mar 25, 2019 2820 2859 2802 2835 0 +12.49(+0.44%)
Mar 22, 2019 2976 2986 2814 2823 0 -182.27(-6.07%)
Mar 21, 2019 2951 3024 2940 3005 0 +39.95(+1.35%)
Mar 20, 2019 2971 2999 2918 2965 0 -18.18(-0.61%)
Mar 19, 2019 3020 3038 2975 2983 0 -17.99(-0.60%)
Mar 18, 2019 2949 3008 2936 3001 0 +57.41(+1.95%)
Mar 15, 2019 2968 3000 2934 2944 0 -16.19(-0.55%)
Mar 14, 2019 2989 3003 2944 2960 0 -45.61(-1.52%)
Mar 13, 2019 2989 3030 2969 3005 0 +29.20(+0.98%)
Mar 12, 2019 2997 3008 2960 2976 0 -16.27(-0.54%)
Mar 11, 2019 2966 3011 2918 2992 0 +29.94(+1.01%)
Mar 08, 2019 2933 2979 2915 2963 0 -1.71(-0.06%)
Mar 07, 2019 3003 3011 2936 2964 0 -40.95(-1.36%)
Mar 06, 2019 3060 3081 2999 3005 0 -50.60(-1.66%)
Mar 05, 2019 3045 3098 3021 3056 0 +8.91(+0.29%)
Mar 04, 2019 3087 3104 3024 3047 0 -33.06(-1.07%)
Mar 01, 2019 3091 3112 3046 3080 0 +17.85(+0.58%)
Feb 28, 2019 3088 3099 3051 3062 0 -34.47(-1.11%)
Feb 27, 2019 3094 3114 3068 3097 0 -1.76(-0.06%)
Feb 26, 2019 3130 3144 3088 3098 0 -41.57(-1.32%)
Feb 25, 2019 3154 3187 3126 3140 0 +18.34(+0.59%)
Feb 22, 2019 3119 3143 3087 3122 0 +22.97(+0.74%)
Feb 21, 2019 3104 3129 3064 3099 0 -17.81(-0.57%)
Feb 20, 2019 3073 3131 3063 3116 0 +46.03(+1.50%)
Feb 19, 2019 3068 3111 3046 3070 0 -11.18(-0.36%)
Feb 15, 2019 3011 3089 2998 3082 0 +94.20(+3.15%)
Feb 14, 2019 2997 3029 2958 2987 0 -24.63(-0.82%)
Feb 13, 2019 3026 3059 2990 3012 0 +1.60(+0.05%)
Feb 12, 2019 2965 3038 2961 3010 0 +72.11(+2.45%)
Feb 11, 2019 2931 2950 2898 2938 0 +14.06(+0.48%)
Feb 08, 2019 2911 2937 2862 2924 0 -2.62(-0.09%)
Feb 07, 2019 2969 2998 2894 2927 0 -76.31(-2.54%)
Feb 06, 2019 2991 3035 2960 3003 0 -4.29(-0.14%)
Feb 05, 2019 3002 3062 2939 3007 0 -90.26(-2.91%)
Feb 04, 2019 3048 3109 3024 3098 0 +46.41(+1.52%)
Feb 01, 2019 3029 3093 2999 3051 0 +23.00(+0.76%)
Jan 31, 2019 3051 3071 2999 3028 0 -30.58(-1.00%)
Jan 30, 2019 3033 3084 2975 3059 0 +61.60(+2.06%)
Jan 29, 2019 2961 3018 2950 2997 0 +54.74(+1.86%)
Jan 28, 2019 2944 2966 2898 2943 0 -43.55(-1.46%)
Jan 25, 2019 2962 3017 2950 2986 0 +62.25(+2.13%)
Jan 24, 2019 2906 2948 2888 2924 0 +16.50(+0.57%)
Jan 23, 2019 2959 2994 2873 2907 0 -40.27(-1.37%)
Jan 22, 2019 2988 2998 2918 2948 0 -92.93(-3.06%)
Jan 18, 2019 2983 3059 2967 3041 0 +78.48(+2.65%)
Jan 17, 2019 2888 2985 2886 2962 0 +52.11(+1.79%)
Jan 16, 2019 2888 2959 2880 2910 0 +26.02(+0.90%)
Jan 15, 2019 2863 2906 2838 2884 0 +17.52(+0.61%)
Jan 14, 2019 2883 2904 2836 2866 0 -40.44(-1.39%)
Jan 11, 2019 2886 2916 2848 2907 0 +7.27(+0.25%)
Jan 10, 2019 2822 2902 2813 2900 0 +53.67(+1.89%)
Jan 09, 2019 2827 2868 2811 2846 0 +39.90(+1.42%)
Jan 08, 2019 2800 2848 2768 2806 0 +38.60(+1.39%)
Jan 07, 2019 2729 2820 2698 2767 0 +38.46(+1.41%)
Jan 04, 2019 2655 2776 2636 2729 0 +128.24(+4.93%)
Jan 03, 2019 2696 2725 2595 2601 0 -116.10(-4.27%)
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.