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 (%)
Apr 30, 2009 1086 1112 1056 1061 0 -11.17(-1.04%)
Apr 29, 2009 1037 1090 1032 1072 0 +48.04(+4.69%)
Apr 28, 2009 1005 1054 1000 1024 0 +3.86(+0.38%)
Apr 27, 2009 1040 1072 978.71 1020 0 -53.70(-5.00%)
Apr 24, 2009 1002 1087 999.11 1074 0 +73.96(+7.40%)
Apr 23, 2009 999.40 1016 966.28 999.70 0 +0.79(+0.08%)
Apr 22, 2009 955.92 1028 952.09 998.91 0 +30.72(+3.17%)
Apr 21, 2009 932.66 977.03 923.17 968.19 0 +31.45(+3.36%)
Apr 20, 2009 984.18 986.82 929.92 936.74 0 -68.30(-6.80%)
Apr 17, 2009 976.39 1013 967.23 1005 0 +32.54(+3.35%)
Apr 16, 2009 961.28 983.52 846.72 972.50 0 +19.47(+2.04%)
Apr 15, 2009 932.25 967.33 923.18 953.02 0 -10.76(-1.12%)
Apr 14, 2009 970.86 989.78 949.32 963.78 0 -22.61(-2.29%)
Apr 13, 2009 987.08 1000 958.06 986.39 0 -13.60(-1.36%)
Apr 10, 2009 948.23 1003 939.36 999.99 0 +0.00(+0.00%)
Apr 09, 2009 948.23 1003 939.36 999.99 0 +79.97(+8.69%)
Apr 08, 2009 913.11 932.07 898.93 920.02 0 +12.21(+1.34%)
Apr 07, 2009 931.23 939.54 900.37 907.81 0 -44.08(-4.63%)
Apr 06, 2009 957.38 969.30 927.01 951.89 0 -15.90(-1.64%)
Apr 03, 2009 951.73 977.24 939.95 967.79 0 +12.93(+1.35%)
Apr 02, 2009 906.54 976.91 901.64 954.86 0 +67.68(+7.63%)
Apr 01, 2009 836.48 895.76 824.28 887.18 0 +29.81(+3.48%)
Mar 31, 2009 865.87 880.18 844.67 857.37 0 +1.03(+0.12%)
Mar 30, 2009 889.75 890.98 839.65 856.34 0 -58.56(-6.40%)
Mar 27, 2009 932.11 939.84 903.03 914.89 0 -31.61(-3.34%)
Mar 26, 2009 907.98 952.12 901.86 946.50 0 +47.25(+5.25%)
Mar 25, 2009 893.61 931.72 866.82 899.26 0 +9.13(+1.03%)
Mar 24, 2009 877.90 915.34 865.72 890.13 0 -3.20(-0.36%)
Mar 23, 2009 858.41 895.01 850.72 893.33 0 +74.81(+9.14%)
Mar 20, 2009 871.71 874.35 807.83 818.52 0 -54.09(-6.20%)
Mar 19, 2009 891.33 899.52 857.29 872.61 0 -7.05(-0.80%)
Mar 18, 2009 839.71 889.23 820.73 879.66 0 +31.29(+3.69%)
Mar 17, 2009 818.69 849.51 804.33 848.37 0 +29.32(+3.58%)
Mar 16, 2009 821.78 845.58 807.20 819.04 0 +4.32(+0.53%)
Mar 13, 2009 806.94 829.04 791.54 814.73 0 +15.74(+1.97%)
Mar 12, 2009 764.79 804.36 740.90 798.99 0 +35.16(+4.60%)
Mar 11, 2009 768.72 793.43 746.75 763.83 0 -1.45(-0.19%)
Mar 10, 2009 702.40 767.45 699.57 765.28 0 +78.45(+11.42%)
Mar 09, 2009 681.97 710.84 669.02 686.84 0 -2.21(-0.32%)
Mar 06, 2009 708.58 720.43 673.12 689.04 0 -10.67(-1.52%)
Mar 05, 2009 734.21 742.86 692.80 699.71 0 -51.08(-6.80%)
Mar 04, 2009 743.56 769.10 735.91 750.79 0 +21.86(+3.00%)
Mar 03, 2009 752.41 761.88 724.01 728.93 0 -12.84(-1.73%)
Mar 02, 2009 774.91 784.37 737.15 741.76 0 -53.43(-6.72%)
Feb 27, 2009 780.86 821.35 771.33 795.20 0 -4.05(-0.51%)
Feb 26, 2009 828.63 843.62 794.53 799.25 0 -16.47(-2.02%)
Feb 25, 2009 836.67 842.17 800.61 815.72 0 -25.45(-3.03%)
Feb 24, 2009 812.31 854.55 788.90 841.17 0 +35.90(+4.46%)
Feb 23, 2009 847.06 869.10 798.10 805.27 0 -32.73(-3.91%)
Feb 20, 2009 834.55 861.07 814.67 837.99 0 -13.94(-1.64%)
Feb 19, 2009 874.14 889.23 843.72 851.93 0 -9.57(-1.11%)
Feb 18, 2009 890.19 895.83 852.89 861.50 0 -22.84(-2.58%)
Feb 17, 2009 885.05 913.67 857.88 884.34 0 -38.69(-4.19%)
Feb 16, 2009 933.00 951.38 912.06 923.03 0 +0.00(+0.00%)
Feb 13, 2009 933.00 951.38 912.06 923.03 0 -8.77(-0.94%)
Feb 12, 2009 924.24 938.85 892.46 931.80 0 -13.06(-1.38%)
Feb 11, 2009 941.98 962.39 924.44 944.87 0 +8.60(+0.92%)
Feb 10, 2009 977.98 998.65 924.67 936.26 0 -54.88(-5.54%)
Feb 09, 2009 997.10 1012 969.93 991.14 0 +2.12(+0.21%)
Feb 06, 2009 950.47 994.90 940.89 989.02 0 +43.46(+4.60%)
Feb 05, 2009 917.71 956.55 905.02 945.56 0 +22.33(+2.42%)
Feb 04, 2009 914.63 945.71 901.14 923.23 0 +8.72(+0.95%)
Feb 03, 2009 896.63 928.19 878.95 914.51 0 +18.84(+2.10%)
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.