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 31, 2008 1082 1121 1071 1108 0 +33.06(+3.07%)
Dec 30, 2008 1026 1080 1016 1075 0 +59.94(+5.90%)
Dec 29, 2008 1045 1052 1002 1015 0 -32.65(-3.12%)
Dec 26, 2008 1034 1053 1020 1048 0 +18.95(+1.84%)
Dec 25, 2008 1021 1039 1001 1029 0 +0.00(+0.00%)
Dec 24, 2008 1021 1039 1001 1029 0 +10.18(+1.00%)
Dec 23, 2008 1031 1052 1001 1019 0 -3.19(-0.31%)
Dec 22, 2008 1061 1069 993.20 1022 0 -39.86(-3.75%)
Dec 19, 2008 1056 1098 1026 1062 0 +9.95(+0.95%)
Dec 18, 2008 1071 1077 1028 1052 0 -10.82(-1.02%)
Dec 17, 2008 1022 1078 1010 1063 0 +28.08(+2.71%)
Dec 16, 2008 969.08 1040 950.67 1035 0 +79.19(+8.29%)
Dec 15, 2008 996.28 1016 938.83 955.63 0 -36.00(-3.63%)
Dec 12, 2008 952.72 1008 918.15 991.63 0 +11.24(+1.15%)
Dec 11, 2008 1035 1056 964.01 980.40 0 -71.93(-6.84%)
Dec 10, 2008 1016 1071 1006 1052 0 +50.35(+5.03%)
Dec 09, 2008 990.59 1056 970.83 1002 0 +3.13(+0.31%)
Dec 08, 2008 975.46 1026 964.40 998.85 0 +47.31(+4.97%)
Dec 05, 2008 894.27 957.76 871.05 951.54 0 +43.19(+4.75%)
Dec 04, 2008 922.54 959.83 887.04 908.35 0 -30.16(-3.21%)
Dec 03, 2008 899.95 947.88 873.38 938.51 0 +18.94(+2.06%)
Dec 02, 2008 897.85 927.42 881.80 919.57 0 +38.91(+4.42%)
Dec 01, 2008 954.31 957.65 874.80 880.66 0 -91.25(-9.39%)
Nov 28, 2008 939.54 975.87 919.36 971.91 0 +24.18(+2.55%)
Nov 27, 2008 852.66 956.10 839.97 947.73 0 +0.00(+0.00%)
Nov 26, 2008 852.66 956.10 839.97 947.73 0 +72.75(+8.31%)
Nov 25, 2008 872.11 894.83 835.00 874.98 0 +17.67(+2.06%)
Nov 24, 2008 795.76 872.82 787.46 857.31 0 +72.63(+9.26%)
Nov 21, 2008 750.45 790.17 710.34 784.68 0 +48.27(+6.55%)
Nov 20, 2008 799.18 830.92 730.42 736.41 0 -71.82(-8.89%)
Nov 19, 2008 889.69 896.16 805.02 808.23 0 -84.73(-9.49%)
Nov 18, 2008 900.84 915.05 857.51 892.96 0 -6.60(-0.73%)
Nov 17, 2008 913.69 942.98 888.77 899.56 0 -24.78(-2.68%)
Nov 14, 2008 961.31 988.03 911.67 924.34 0 -53.07(-5.43%)
Nov 13, 2008 906.65 984.37 863.56 977.41 0 +78.24(+8.70%)
Nov 12, 2008 942.28 959.04 890.73 899.17 0 -58.35(-6.09%)
Nov 11, 2008 971.92 994.71 939.40 957.52 0 -31.87(-3.22%)
Nov 10, 2008 1033 1058 977.63 989.40 0 -21.70(-2.15%)
Nov 07, 2008 1005 1034 985.38 1011 0 +9.68(+0.97%)
Nov 06, 2008 1065 1086 995.89 1001 0 -74.25(-6.90%)
Nov 05, 2008 1120 1147 1069 1076 0 -58.44(-5.15%)
Nov 04, 2008 1117 1164 1080 1134 0 +33.89(+3.08%)
Nov 03, 2008 1070 1119 1056 1100 0 +31.79(+2.98%)
Oct 31, 2008 1050 1101 1024 1068 0 +15.73(+1.49%)
Oct 30, 2008 1048 1078 1011 1053 0 +36.41(+3.58%)
Oct 29, 2008 987.97 1070 965.00 1016 0 +35.19(+3.59%)
Oct 28, 2008 946.90 992.32 873.51 981.10 0 +61.26(+6.66%)
Oct 27, 2008 917.90 986.20 891.67 919.84 0 -15.84(-1.69%)
Oct 24, 2008 964.34 1010 897.50 935.67 0 -111.78(-10.67%)
Oct 23, 2008 1103 1122 995.90 1047 0 -42.26(-3.88%)
Oct 22, 2008 1174 1194 1054 1090 0 -122.21(-10.08%)
Oct 21, 2008 1230 1263 1182 1212 0 -29.03(-2.34%)
Oct 20, 2008 1207 1257 1170 1241 0 +55.05(+4.64%)
Oct 17, 2008 1127 1245 1106 1186 0 -2.90(-0.24%)
Oct 16, 2008 1122 1199 1065 1189 0 +65.08(+5.79%)
Oct 15, 2008 1240 1253 1121 1124 0 -138.20(-10.95%)
Oct 14, 2008 1321 1339 1220 1262 0 -0.06(-0.00%)
Oct 13, 2008 1197 1272 1169 1262 0 +115.62(+10.09%)
Oct 10, 2008 1098 1209 1039 1146 0 +0.82(+0.07%)
Oct 09, 2008 1242 1275 1137 1146 0 -84.78(-6.89%)
Oct 08, 2008 1197 1287 1167 1230 0 -5.56(-0.45%)
Oct 07, 2008 1337 1360 1221 1236 0 -81.44(-6.18%)
Oct 06, 2008 1343 1365 1241 1317 0 -55.19(-4.02%)
Oct 03, 2008 1434 1480 1364 1373 0 -39.47(-2.80%)
Oct 02, 2008 1513 1525 1399 1412 0 -110.87(-7.28%)
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.