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 (%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
May 01, 2017 3116 3124 3057 3095 0 -2.34(-0.08%)
Apr 28, 2017 3141 3149 3081 3097 0 -19.97(-0.64%)
Apr 27, 2017 3154 3190 3098 3117 0 -31.59(-1.00%)
Apr 26, 2017 3154 3224 3107 3148 0 +93.39(+3.06%)
Apr 25, 2017 3003 3093 2985 3055 0 +93.03(+3.14%)
Apr 24, 2017 2951 2981 2925 2962 0 +87.40(+3.04%)
Apr 21, 2017 2879 2900 2835 2875 0 +3.01(+0.10%)
Apr 20, 2017 2839 2883 2819 2872 0 +59.27(+2.11%)
Apr 19, 2017 2837 2860 2806 2812 0 -6.07(-0.22%)
Apr 18, 2017 2781 2831 2763 2818 0 +13.19(+0.47%)
Apr 17, 2017 2780 2816 2760 2805 0 +44.93(+1.63%)
Apr 13, 2017 2800 2829 2758 2760 0 -49.74(-1.77%)
Apr 12, 2017 2905 2912 2797 2810 0 -104.24(-3.58%)
Apr 11, 2017 2888 2923 2862 2914 0 +24.77(+0.86%)
Apr 10, 2017 2877 2930 2868 2890 0 +21.11(+0.74%)
Apr 07, 2017 2868 2903 2847 2868 0 -1.95(-0.07%)
Apr 06, 2017 2848 2892 2824 2870 0 +26.76(+0.94%)
Apr 05, 2017 2924 2941 2827 2844 0 -56.25(-1.94%)
Apr 04, 2017 2894 2931 2869 2900 0 +8.29(+0.29%)
Apr 03, 2017 2938 2958 2868 2892 0 -39.64(-1.35%)
Mar 31, 2017 2899 2955 2885 2931 0 +24.79(+0.85%)
Mar 30, 2017 2856 2910 2848 2906 0 +49.94(+1.75%)
Mar 29, 2017 2813 2866 2799 2856 0 +40.21(+1.43%)
Mar 28, 2017 2756 2837 2743 2816 0 +52.75(+1.91%)
Mar 27, 2017 2724 2777 2693 2764 0 -30.62(-1.10%)
Mar 24, 2017 2818 2848 2775 2794 0 -20.91(-0.74%)
Mar 23, 2017 2794 2840 2781 2815 0 +22.48(+0.80%)
Mar 22, 2017 2774 2815 2747 2793 0 +9.88(+0.36%)
Mar 21, 2017 2896 2901 2778 2783 0 -92.04(-3.20%)
Mar 20, 2017 2870 2894 2838 2875 0 +2.84(+0.10%)
Mar 17, 2017 2858 2900 2828 2872 0 +11.54(+0.40%)
Mar 16, 2017 2885 2896 2847 2860 0 -12.87(-0.45%)
Mar 15, 2017 2806 2890 2797 2873 0 +85.53(+3.07%)
Mar 14, 2017 2783 2806 2747 2788 0 -23.44(-0.83%)
Mar 13, 2017 2804 2833 2792 2811 0 +10.24(+0.37%)
Mar 10, 2017 2773 2820 2745 2801 0 +53.35(+1.94%)
Mar 09, 2017 2809 2829 2724 2748 0 -69.31(-2.46%)
Mar 08, 2017 2846 2867 2805 2817 0 -19.51(-0.69%)
Mar 07, 2017 2854 2890 2821 2836 0 -28.56(-1.00%)
Mar 06, 2017 2808 2925 2795 2865 0 +20.88(+0.73%)
Mar 03, 2017 2826 2865 2806 2844 0 +29.83(+1.06%)
Mar 02, 2017 2886 2899 2804 2814 0 -68.74(-2.38%)
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.