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 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
Oct 01, 2018 3506 3519 3457 3472 0 -6.73(-0.19%)
Sep 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
Sep 04, 2018 3407 3420 3354 3404 0 -12.33(-0.36%)
Aug 31, 2018 3417 3417 3417 3417 0 +1.98(+0.06%)
Aug 30, 2018 3428 3458 3395 3415 0 -18.94(-0.55%)
Aug 29, 2018 3419 3446 3393 3433 0 +25.98(+0.76%)
Aug 28, 2018 3453 3478 3387 3408 0 -13.15(-0.38%)
Aug 27, 2018 3370 3436 3356 3421 0 +65.33(+1.95%)
Aug 24, 2018 3342 3365 3320 3355 0 +27.47(+0.83%)
Aug 23, 2018 3360 3374 3311 3328 0 -40.87(-1.21%)
Aug 22, 2018 3440 3450 3350 3369 0 -37.35(-1.10%)
Aug 21, 2018 3332 3421 3331 3406 0 +77.08(+2.32%)
Aug 20, 2018 3324 3356 3304 3329 0 +19.52(+0.59%)
Aug 17, 2018 3257 3321 3253 3309 0 +39.80(+1.22%)
Aug 16, 2018 3266 3295 3244 3270 0 +19.47(+0.60%)
Aug 15, 2018 3266 3285 3200 3250 0 -53.11(-1.61%)
Aug 14, 2018 3276 3345 3260 3303 0 +30.70(+0.94%)
Aug 13, 2018 3279 3305 3245 3273 0 -9.29(-0.28%)
Aug 10, 2018 3282 3368 3246 3282 0 -23.23(-0.70%)
Aug 09, 2018 3340 3375 3294 3305 0 -33.45(-1.00%)
Aug 08, 2018 3360 3382 3296 3339 0 -11.30(-0.34%)
Aug 07, 2018 3367 3464 3317 3350 0 +54.17(+1.64%)
Aug 06, 2018 3236 3312 3213 3296 0 +64.12(+1.98%)
Aug 03, 2018 3258 3306 3205 3232 0 -19.59(-0.60%)
Aug 02, 2018 3228 3306 3188 3251 0 -4.48(-0.14%)
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.