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 (%)
Jul 31, 2013 2624 2700 2612 2674 0 +53.99(+2.06%)
Jul 30, 2013 2616 2632 2590 2620 0 +15.89(+0.61%)
Jul 29, 2013 2618 2639 2598 2604 0 -21.22(-0.81%)
Jul 26, 2013 2633 2651 2596 2625 0 -6.91(-0.26%)
Jul 25, 2013 2625 2658 2552 2632 0 -38.63(-1.45%)
Jul 24, 2013 2702 2707 2657 2671 0 -22.46(-0.83%)
Jul 23, 2013 2705 2714 2681 2693 0 -3.90(-0.14%)
Jul 22, 2013 2679 2712 2672 2697 0 +17.47(+0.65%)
Jul 19, 2013 2670 2690 2652 2680 0 +5.88(+0.22%)
Jul 18, 2013 2626 2689 2631 2674 0 +40.64(+1.54%)
Jul 17, 2013 2647 2659 2622 2633 0 -0.77(-0.03%)
Jul 16, 2013 2656 2672 2622 2634 0 -18.54(-0.70%)
Jul 15, 2013 2655 2671 2638 2652 0 -1.54(-0.06%)
Jul 12, 2013 2669 2673 2632 2654 0 -18.14(-0.68%)
Jul 11, 2013 2665 2705 2647 2672 0 +46.73(+1.78%)
Jul 10, 2013 2626 2644 2607 2625 0 -2.64(-0.10%)
Jul 09, 2013 2613 2645 2603 2628 0 +35.12(+1.35%)
Jul 08, 2013 2627 2636 2580 2593 0 -26.88(-1.03%)
Jul 05, 2013 2586 2622 2575 2620 0 +66.47(+2.60%)
Jul 03, 2013 2553 2553 2553 0 -17.41(-0.68%)
Jul 02, 2013 2579 2599 2535 2571 0 -11.75(-0.46%)
Jul 01, 2013 2531 2591 2517 2582 0 +70.83(+2.82%)
Jun 28, 2013 2520 2551 2498 2512 0 +33.17(+1.34%)
Jun 26, 2013 2494 2501 2467 2478 0 +8.43(+0.34%)
Jun 25, 2013 2481 2490 2455 2470 0 +20.61(+0.84%)
Jun 24, 2013 2475 2489 2436 2449 0 -58.39(-2.33%)
Jun 21, 2013 2531 2565 2489 2508 0 -27.12(-1.07%)
Jun 20, 2013 2549 2568 2524 2535 0 -47.82(-1.85%)
Jun 19, 2013 2600 2622 2574 2583 0 -17.70(-0.68%)
Jun 18, 2013 2568 2608 2565 2600 0 +35.95(+1.40%)
Jun 17, 2013 2564 2583 2539 2564 0 +20.41(+0.80%)
Jun 14, 2013 2540 2568 2518 2544 0 -0.88(-0.03%)
Jun 13, 2013 2502 2559 2496 2545 0 +38.43(+1.53%)
Jun 12, 2013 2569 2575 2496 2506 0 -42.35(-1.66%)
Jun 11, 2013 2540 2593 2521 2549 0 -6.37(-0.25%)
Jun 10, 2013 2569 2576 2535 2555 0 -9.90(-0.39%)
Jun 07, 2013 2556 2579 2535 2565 0 +26.12(+1.03%)
Jun 06, 2013 2505 2541 2496 2539 0 +32.29(+1.29%)
Jun 05, 2013 2540 2557 2500 2507 0 -30.62(-1.21%)
Jun 04, 2013 2561 2591 2514 2537 0 -24.81(-0.97%)
Jun 03, 2013 2578 2592 2515 2562 0 -9.31(-0.36%)
May 31, 2013 2557 2613 2543 2571 0 -1.81(-0.07%)
May 30, 2013 2553 2586 2537 2573 0 +18.06(+0.71%)
May 29, 2013 2548 2582 2527 2555 0 -2.68(-0.10%)
May 28, 2013 2570 2592 2543 2558 0 +24.29(+0.96%)
May 24, 2013 2534 2534 2534 0 -26.01(-1.02%)
May 23, 2013 2516 2565 2504 2560 0 +12.14(+0.48%)
May 22, 2013 2599 2615 2530 2547 0 -43.77(-1.69%)
May 21, 2013 2576 2609 2555 2591 0 +18.14(+0.71%)
May 20, 2013 2563 2598 2547 2573 0 +3.64(+0.14%)
May 17, 2013 2540 2578 2535 2569 0 +41.59(+1.65%)
May 16, 2013 2539 2560 2515 2528 0 -23.86(-0.94%)
May 15, 2013 2534 2560 2518 2552 0 +29.82(+1.18%)
May 13, 2013 2496 2540 2481 2522 0 -7.63(-0.30%)
May 10, 2013 2510 2540 2497 2529 0 +18.81(+0.75%)
May 09, 2013 2503 2532 2487 2511 0 +4.64(+0.19%)
May 08, 2013 2487 2512 2470 2506 0 +19.37(+0.78%)
May 07, 2013 2454 2506 2422 2487 0 +39.98(+1.63%)
May 06, 2013 2416 2453 2398 2447 0 +34.93(+1.45%)
May 03, 2013 2390 2431 2362 2412 0 +54.60(+2.32%)
May 02, 2013 2319 2375 2313 2357 0 +30.30(+1.30%)
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.