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 (%)
Sep 30, 2008 1511 1540 1447 1512 0 +68.76(+4.76%)
Sep 29, 2008 1558 1566 1423 1443 0 -140.68(-8.88%)
Sep 26, 2008 1595 1609 1553 1584 0 -36.81(-2.27%)
Sep 25, 2008 1616 1652 1598 1621 0 +14.18(+0.88%)
Sep 24, 2008 1652 1665 1592 1607 0 -41.32(-2.51%)
Sep 23, 2008 1675 1711 1634 1648 0 -25.65(-1.53%)
Sep 22, 2008 1718 1737 1651 1674 0 -67.94(-3.90%)
Sep 19, 2008 1745 1844 1658 1742 0 +82.65(+4.98%)
Sep 18, 2008 1617 1691 1512 1659 0 +66.90(+4.20%)
Sep 17, 2008 1661 1678 1581 1592 0 -98.21(-5.81%)
Sep 16, 2008 1627 1705 1585 1690 0 +30.04(+1.81%)
Sep 15, 2008 1670 1704 1635 1660 0 -67.86(-3.93%)
Sep 12, 2008 1692 1740 1667 1728 0 +23.03(+1.35%)
Sep 11, 2008 1655 1714 1615 1705 0 +28.56(+1.70%)
Sep 10, 2008 1669 1704 1641 1676 0 +20.86(+1.26%)
Sep 09, 2008 1737 1748 1649 1656 0 -79.85(-4.60%)
Sep 08, 2008 1754 1781 1709 1735 0 +21.41(+1.25%)
Sep 05, 2008 1713 1736 1675 1714 0 -11.51(-0.67%)
Sep 04, 2008 1797 1798 1706 1726 0 -87.83(-4.84%)
Sep 03, 2008 1793 1834 1775 1813 0 +16.78(+0.93%)
Sep 02, 2008 1831 1862 1780 1797 0 -18.58(-1.02%)
Sep 01, 2008 1818 1836 1798 1815 0 +0.00(+0.00%)
Aug 29, 2008 1818 1836 1798 1815 0 -6.48(-0.36%)
Aug 28, 2008 1800 1832 1786 1822 0 +28.06(+1.56%)
Aug 27, 2008 1763 1807 1756 1794 0 +25.47(+1.44%)
Aug 26, 2008 1769 1788 1741 1768 0 -2.41(-0.14%)
Aug 25, 2008 1801 1806 1754 1771 0 -35.98(-1.99%)
Aug 22, 2008 1802 1826 1779 1806 0 +18.32(+1.02%)
Aug 21, 2008 1775 1806 1759 1788 0 -2.83(-0.16%)
Aug 20, 2008 1786 1807 1760 1791 0 +10.94(+0.61%)
Aug 19, 2008 1792 1808 1758 1780 0 -20.49(-1.14%)
Aug 18, 2008 1831 1840 1781 1801 0 -17.43(-0.96%)
Aug 15, 2008 1837 1853 1802 1818 0 -9.89(-0.54%)
Aug 14, 2008 1785 1852 1773 1828 0 +30.82(+1.72%)
Aug 13, 2008 1787 1817 1761 1797 0 +0.61(+0.03%)
Aug 12, 2008 1813 1831 1777 1796 0 -21.52(-1.18%)
Aug 11, 2008 1766 1831 1750 1818 0 +51.50(+2.92%)
Aug 08, 2008 1701 1779 1690 1766 0 +64.63(+3.80%)
Aug 07, 2008 1696 1723 1667 1702 0 -12.74(-0.74%)
Aug 06, 2008 1684 1729 1675 1715 0 +20.14(+1.19%)
Aug 05, 2008 1655 1707 1646 1694 0 +49.06(+2.98%)
Aug 04, 2008 1651 1670 1629 1645 0 -7.08(-0.43%)
Aug 01, 2008 1656 1677 1619 1652 0 -4.05(-0.24%)
Jul 31, 2008 1664 1686 1632 1656 0 -28.53(-1.69%)
Jul 30, 2008 1683 1716 1652 1685 0 +6.80(+0.41%)
Jul 29, 2008 1678 1712 1632 1678 0 -19.09(-1.12%)
Jul 28, 2008 1710 1745 1684 1697 0 -15.21(-0.89%)
Jul 25, 2008 1704 1737 1688 1713 0 +16.83(+0.99%)
Jul 24, 2008 1784 1796 1683 1696 0 -88.41(-4.96%)
Jul 23, 2008 1799 1832 1756 1784 0 -14.72(-0.82%)
Jul 22, 2008 1712 1825 1698 1799 0 +56.70(+3.25%)
Jul 21, 2008 1723 1786 1675 1742 0 +89.79(+5.43%)
Jul 18, 2008 1675 1682 1624 1652 0 -14.27(-0.86%)
Jul 17, 2008 1611 1674 1596 1667 0 +61.86(+3.85%)
Jul 16, 2008 1569 1610 1544 1605 0 +42.24(+2.70%)
Jul 15, 2008 1560 1591 1508 1563 0 -13.68(-0.87%)
Jul 14, 2008 1598 1609 1549 1576 0 -2.54(-0.16%)
Jul 11, 2008 1569 1606 1536 1579 0 -7.22(-0.46%)
Jul 10, 2008 1594 1609 1552 1586 0 -12.30(-0.77%)
Jul 09, 2008 1628 1659 1588 1598 0 -24.66(-1.52%)
Jul 08, 2008 1586 1629 1571 1623 0 +37.83(+2.39%)
Jul 07, 2008 1593 1622 1565 1585 0 -3.30(-0.21%)
Jul 04, 2008 1596 1624 1561 1588 0 +0.00(+0.00%)
Jul 03, 2008 1596 1624 1561 1588 0 +0.20(+0.01%)
Jul 02, 2008 1661 1670 1582 1588 0 -67.53(-4.08%)
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.