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, 2010 820.11 838.87 811.67 819.85 0 -906.37(-52.51%)
Sep 29, 2010 823.74 1736 1711 1726 0 -3.45(-0.20%)
Sep 28, 2010 821.70 1732 1709 1730 0 +10.91(+0.63%)
Sep 27, 2010 823.70 1728 1713 1719 0 -5.22(-0.30%)
Sep 24, 2010 808.44 1727 1705 1724 0 +25.98(+1.53%)
Sep 23, 2010 797.37 1717 1689 1698 0 -7.93(-0.46%)
Sep 22, 2010 810.70 1730 1701 1706 0 -12.04(-0.70%)
Sep 21, 2010 815.38 1729 1710 1718 0 -1.67(-0.10%)
Sep 20, 2010 801.18 1722 1697 1720 0 +18.48(+1.09%)
Sep 17, 2010 799.29 1706 1681 1701 0 +7.50(+0.44%)
Sep 15, 2010 780.50 1696 1673 1694 0 +6.20(+0.37%)
Sep 14, 2010 780.46 1694 1676 1687 0 +2.18(+0.13%)
Sep 13, 2010 777.53 1692 1674 1685 0 +17.80(+1.07%)
Sep 10, 2010 757.24 1675 1655 1667 0 +11.09(+0.67%)
Sep 09, 2010 764.29 1668 1650 1656 0 +1.22(+0.07%)
Sep 08, 2010 748.62 1664 1648 1655 0 +7.82(+0.47%)
Sep 07, 2010 755.19 1661 1643 1647 0 -13.38(-0.81%)
Sep 03, 2010 1661 1661 1661 0 +12.26(+0.74%)
Sep 02, 2010 731.84 1650 1629 1648 0 +16.11(+0.99%)
Sep 01, 2010 715.05 1636 1612 1632 0 +31.34(+1.96%)
Aug 31, 2010 698.40 1610 1591 1601 0 -0.85(-0.05%)
Aug 30, 2010 710.90 1620 1600 1602 0 -8.84(-0.55%)
Aug 27, 2010 706.84 1620 1589 1611 0 +16.60(+1.04%)
Aug 26, 2010 699.64 1613 1589 1594 0 -6.11(-0.38%)
Aug 25, 2010 683.47 1603 1578 1600 0 +8.53(+0.54%)
Aug 24, 2010 694.24 1605 1582 1592 0 -16.01(-1.00%)
Aug 23, 2010 727.64 1637 1606 1608 0 -14.93(-0.92%)
Aug 20, 2010 721.82 1627 1611 1623 0 -4.13(-0.25%)
Aug 19, 2010 741.31 1650 1620 1627 0 -22.24(-1.35%)
Aug 18, 2010 746.58 1657 1639 1649 0 -2.90(-0.18%)
Aug 17, 2010 748.73 1666 1643 1652 0 +10.75(+0.66%)
Aug 16, 2010 723.28 1649 1618 1641 0 +10.05(+0.62%)
Aug 13, 2010 729.98 1641 1622 1631 0 -2.07(-0.13%)
Aug 12, 2010 716.58 1641 1612 1633 0 +3.28(+0.20%)
Aug 11, 2010 749.02 1658 1627 1630 0 -39.99(-2.39%)
Aug 10, 2010 762.65 1678 1656 1670 0 -4.15(-0.25%)
Aug 09, 2010 765.81 1678 1661 1674 0 +12.76(+0.77%)
Aug 06, 2010 760.60 1674 1648 1661 0 -14.31(-0.85%)
Aug 05, 2010 761.12 1686 1660 1676 0 +4.02(+0.24%)
Aug 04, 2010 761.75 1675 1661 1672 0 +13.73(+0.83%)
Aug 03, 2010 772.52 1673 1649 1658 0 -7.08(-0.43%)
Aug 02, 2010 777.87 1677 1657 1665 0 +11.65(+0.70%)
Jul 30, 2010 762.41 1659 1632 1653 0 -1.64(-0.10%)
Jul 29, 2010 747.75 1669 1626 1655 0 +29.57(+1.82%)
Jul 28, 2010 742.42 1642 1619 1625 0 -8.73(-0.53%)
Jul 27, 2010 758.42 1652 1628 1634 0 -8.02(-0.49%)
Jul 26, 2010 748.13 1646 1627 1642 0 +7.90(+0.48%)
Jul 23, 2010 717.24 1639 1603 1634 0 +22.70(+1.41%)
Jul 22, 2010 715.72 1620 1598 1611 0 +20.44(+1.28%)
Jul 21, 2010 697.12 1605 1581 1591 0 +11.27(+0.71%)
Jul 20, 2010 663.83 1582 1548 1580 0 +14.69(+0.94%)
Jul 19, 2010 668.09 1568 1547 1565 0 +10.96(+0.71%)
Jul 16, 2010 668.68 1580 1552 1554 0 -26.94(-1.70%)
Jul 15, 2010 700.58 1591 1570 1581 0 -9.01(-0.57%)
Jul 14, 2010 699.47 1597 1580 1590 0 -0.38(-0.02%)
Jul 13, 2010 684.18 1595 1568 1590 0 +33.48(+2.15%)
Jul 12, 2010 674.91 1571 1551 1557 0 -12.17(-0.78%)
Jul 09, 2010 678.73 1571 1555 1569 0 +10.91(+0.70%)
Jul 08, 2010 667.69 1564 1545 1558 0 +9.12(+0.59%)
Jul 07, 2010 635.36 1551 1519 1549 0 +27.73(+1.82%)
Jul 06, 2010 645.13 1546 1514 1521 0 -3.89(-0.26%)
Jul 02, 2010 638.71 1541 1519 1525 0 -3.96(-0.26%)
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.