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 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
Oct 01, 2009 1284 1290 1231 1239 0 -52.32(-4.05%)
Sep 30, 2009 1305 1321 1264 1291 0 -13.39(-1.03%)
Sep 29, 2009 1293 1319 1285 1304 0 +15.10(+1.17%)
Sep 28, 2009 1274 1298 1262 1289 0 +21.77(+1.72%)
Sep 25, 2009 1285 1298 1261 1267 0 -20.97(-1.63%)
Sep 24, 2009 1297 1311 1268 1288 0 -5.10(-0.39%)
Sep 23, 2009 1304 1318 1287 1293 0 -8.53(-0.66%)
Sep 22, 2009 1301 1321 1290 1302 0 +14.78(+1.15%)
Sep 21, 2009 1292 1305 1272 1287 0 -16.15(-1.24%)
Sep 18, 2009 1310 1328 1289 1303 0 -3.57(-0.27%)
Sep 17, 2009 1301 1323 1285 1307 0 +21.05(+1.64%)
Sep 16, 2009 1276 1309 1269 1286 0 +13.00(+1.02%)
Sep 15, 2009 1267 1288 1262 1273 0 +6.91(+0.55%)
Sep 14, 2009 1249 1271 1234 1266 0 +8.96(+0.71%)
Sep 11, 2009 1252 1280 1239 1257 0 +6.05(+0.48%)
Sep 10, 2009 1234 1260 1215 1251 0 +16.75(+1.36%)
Sep 09, 2009 1201 1242 1199 1234 0 +22.97(+1.90%)
Sep 08, 2009 1212 1224 1201 1211 0 +11.69(+0.97%)
Sep 04, 2009 1200 1200 1200 0 +20.61(+1.75%)
Sep 03, 2009 1173 1186 1161 1179 0 +10.52(+0.90%)
Sep 02, 2009 1186 1195 1162 1168 0 -11.14(-0.94%)
Sep 01, 2009 1201 1239 1170 1180 0 -26.40(-2.19%)
Aug 31, 2009 1233 1239 1195 1206 0 -38.11(-3.06%)
Aug 28, 2009 1243 1258 1221 1244 0 +10.38(+0.84%)
Aug 27, 2009 1220 1240 1194 1234 0 +9.78(+0.80%)
Aug 26, 2009 1199 1230 1198 1224 0 +14.42(+1.19%)
Aug 25, 2009 1202 1225 1195 1210 0 +15.50(+1.30%)
Aug 24, 2009 1191 1218 1183 1194 0 -7.41(-0.62%)
Aug 21, 2009 1179 1213 1178 1201 0 +23.25(+1.97%)
Aug 20, 2009 1164 1188 1166 1178 0 +1.63(+0.14%)
Aug 19, 2009 1155 1182 1143 1177 0 +8.94(+0.77%)
Aug 18, 2009 1151 1175 1147 1168 0 +15.32(+1.33%)
Aug 17, 2009 1159 1169 1133 1152 0 -37.10(-3.12%)
Aug 14, 2009 1217 1221 1173 1189 0 -26.18(-2.15%)
Aug 13, 2009 1213 1228 1188 1216 0 +6.93(+0.57%)
Aug 12, 2009 1185 1222 1183 1209 0 +24.78(+2.09%)
Aug 11, 2009 1196 1201 1166 1184 0 -20.75(-1.72%)
Aug 10, 2009 1191 1219 1185 1205 0 -7.26(-0.60%)
Aug 07, 2009 1190 1224 1184 1212 0 +37.37(+3.18%)
Aug 06, 2009 1195 1203 1158 1174 0 -10.66(-0.90%)
Aug 05, 2009 1200 1216 1168 1185 0 -28.71(-2.37%)
Aug 04, 2009 1208 1228 1188 1214 0 -3.36(-0.28%)
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.