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 (%)
Feb 28, 2017 2813 2838 2765 2785 0 -39.85(-1.41%)
Feb 27, 2017 2775 2835 2758 2825 0 +48.40(+1.74%)
Feb 24, 2017 2728 2781 2707 2777 0 +15.19(+0.55%)
Feb 23, 2017 2838 2850 2743 2762 0 -63.25(-2.24%)
Feb 22, 2017 2830 2852 2814 2825 0 -28.67(-1.00%)
Feb 21, 2017 2846 2870 2830 2854 0 +13.76(+0.48%)
Feb 17, 2017 2840 2840 2840 2840 0 -9.19(-0.32%)
Feb 16, 2017 2861 2878 2823 2849 0 -16.85(-0.59%)
Feb 15, 2017 2857 2875 2797 2866 0 -2.93(-0.10%)
Feb 14, 2017 2869 2879 2833 2869 0 -18.09(-0.63%)
Feb 13, 2017 2875 2921 2865 2887 0 +29.93(+1.05%)
Feb 10, 2017 2841 2882 2802 2857 0 +40.81(+1.45%)
Feb 09, 2017 2781 2851 2721 2816 0 +51.26(+1.85%)
Feb 08, 2017 2779 2801 2725 2765 0 -28.52(-1.02%)
Feb 07, 2017 2816 2843 2779 2793 0 -19.34(-0.69%)
Feb 06, 2017 2807 2838 2790 2813 0 -3.28(-0.12%)
Feb 03, 2017 2790 2826 2760 2816 0 +56.63(+2.05%)
Feb 02, 2017 2774 2831 2736 2759 0 -13.21(-0.48%)
Feb 01, 2017 2770 2796 2737 2773 0 +19.69(+0.72%)
Jan 31, 2017 2763 2767 2691 2753 0 -17.24(-0.62%)
Jan 30, 2017 2771 2788 2739 2770 0 -37.66(-1.34%)
Jan 27, 2017 2774 2816 2765 2808 0 +54.64(+1.98%)
Jan 26, 2017 2793 2811 2736 2753 0 -48.22(-1.72%)
Jan 25, 2017 2760 2810 2750 2801 0 +60.60(+2.21%)
Jan 24, 2017 2666 2756 2641 2741 0 +101.67(+3.85%)
Jan 23, 2017 2664 2680 2611 2639 0 -34.07(-1.27%)
Jan 20, 2017 2700 2716 2656 2673 0 -22.75(-0.84%)
Jan 19, 2017 2724 2738 2649 2696 0 -11.17(-0.41%)
Jan 18, 2017 2679 2717 2658 2707 0 +27.09(+1.01%)
Jan 17, 2017 2711 2721 2661 2680 0 -48.42(-1.77%)
Jan 13, 2017 2728 2728 2728 2728 0 +60.91(+2.28%)
Jan 12, 2017 2718 2719 2634 2668 0 -51.82(-1.91%)
Jan 11, 2017 2684 2727 2659 2719 0 +67.43(+2.54%)
Jan 10, 2017 2602 2674 2576 2652 0 +82.64(+3.22%)
Jan 09, 2017 2597 2607 2550 2569 0 -41.20(-1.58%)
Jan 06, 2017 2610 2636 2582 2610 0 +6.95(+0.27%)
Jan 05, 2017 2615 2658 2578 2604 0 -10.31(-0.39%)
Jan 04, 2017 2595 2633 2580 2614 0 +27.92(+1.08%)
Jan 03, 2017 2568 2617 2540 2586 0 +56.34(+2.23%)
Dec 30, 2016 2530 2530 2530 2530 0 -15.07(-0.59%)
Dec 29, 2016 2547 2568 2528 2545 0 +2.39(+0.09%)
Dec 28, 2016 2596 2612 2529 2542 0 -48.45(-1.87%)
Dec 27, 2016 2598 2625 2576 2591 0 +0.24(+0.01%)
Dec 23, 2016 2590 2590 2590 2590 0 +5.40(+0.21%)
Dec 22, 2016 2600 2614 2560 2585 0 -18.89(-0.73%)
Dec 21, 2016 2620 2638 2576 2604 0 -11.71(-0.45%)
Dec 20, 2016 2591 2625 2560 2616 0 +59.17(+2.31%)
Dec 19, 2016 2543 2573 2520 2556 0 +15.88(+0.63%)
Dec 16, 2016 2548 2573 2525 2541 0 -10.19(-0.40%)
Dec 15, 2016 2509 2583 2493 2551 0 +37.03(+1.47%)
Dec 14, 2016 2559 2587 2503 2514 0 -47.53(-1.86%)
Dec 13, 2016 2580 2610 2534 2561 0 -2.23(-0.09%)
Dec 12, 2016 2560 2594 2509 2564 0 +5.12(+0.20%)
Dec 09, 2016 2567 2592 2524 2558 0 -25.17(-0.97%)
Dec 08, 2016 2538 2591 2501 2584 0 +41.56(+1.63%)
Dec 07, 2016 2507 2550 2487 2542 0 +39.33(+1.57%)
Dec 06, 2016 2506 2518 2477 2503 0 -11.70(-0.47%)
Dec 05, 2016 2548 2567 2501 2514 0 +2.55(+0.10%)
Dec 02, 2016 2521 2539 2484 2512 0 -10.00(-0.40%)
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.