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 (%)
Nov 30, 2016 2531 2564 2482 2519 0 +38.45(+1.55%)
Nov 29, 2016 2507 2525 2474 2480 0 -32.49(-1.29%)
Nov 28, 2016 2559 2569 2506 2513 0 -53.07(-2.07%)
Nov 25, 2016 2564 2577 2539 2566 0 +2.67(+0.10%)
Nov 23, 2016 2563 2563 2563 2563 0 +45.30(+1.80%)
Nov 22, 2016 2495 2530 2461 2518 0 +49.81(+2.02%)
Nov 21, 2016 2453 2497 2444 2468 0 +33.61(+1.38%)
Nov 18, 2016 2438 2461 2417 2434 0 -15.35(-0.63%)
Nov 17, 2016 2466 2489 2424 2450 0 -22.65(-0.92%)
Nov 16, 2016 2494 2516 2440 2472 0 -39.22(-1.56%)
Nov 15, 2016 2489 2522 2459 2512 0 +17.46(+0.70%)
Nov 14, 2016 2498 2533 2461 2494 0 +21.94(+0.89%)
Nov 11, 2016 2428 2501 2415 2472 0 +36.70(+1.51%)
Nov 10, 2016 2336 2470 2319 2435 0 +128.08(+5.55%)
Nov 09, 2016 2151 2321 2149 2307 0 +159.26(+7.41%)
Nov 08, 2016 2145 2180 2127 2148 0 -1.82(-0.08%)
Nov 07, 2016 2170 2208 2125 2150 0 +71.58(+3.44%)
Nov 04, 2016 2064 2127 2050 2078 0 +10.76(+0.52%)
Nov 03, 2016 2097 2121 2038 2068 0 +7.98(+0.39%)
Nov 02, 2016 2085 2124 2052 2060 0 -29.28(-1.40%)
Nov 01, 2016 2141 2143 2076 2089 0 -38.75(-1.82%)
Oct 31, 2016 2115 2148 2098 2128 0 +31.22(+1.49%)
Oct 28, 2016 2080 2132 2065 2096 0 +11.10(+0.53%)
Oct 27, 2016 2164 2177 2070 2085 0 -97.90(-4.48%)
Oct 26, 2016 2185 2245 2165 2183 0 -10.11(-0.46%)
Oct 25, 2016 2185 2209 2153 2193 0 -1.49(-0.07%)
Oct 24, 2016 2220 2235 2160 2195 0 +3.62(+0.17%)
Oct 21, 2016 2158 2201 2141 2191 0 +10.35(+0.47%)
Oct 20, 2016 2169 2209 2156 2181 0 -6.59(-0.30%)
Oct 19, 2016 2181 2193 2142 2187 0 +14.78(+0.68%)
Oct 18, 2016 2197 2208 2155 2173 0 +7.75(+0.36%)
Oct 17, 2016 2178 2190 2156 2165 0 -8.57(-0.39%)
Oct 14, 2016 2184 2211 2160 2173 0 -4.46(-0.20%)
Oct 13, 2016 2181 2197 2167 2178 0 -35.76(-1.62%)
Oct 12, 2016 2203 2230 2188 2214 0 +13.86(+0.63%)
Oct 11, 2016 2233 2242 2190 2200 0 -37.25(-1.67%)
Oct 10, 2016 2264 2280 2233 2237 0 -11.34(-0.50%)
Oct 07, 2016 2285 2289 2232 2248 0 -50.57(-2.20%)
Oct 06, 2016 2266 2294 2241 2299 0 +23.94(+1.05%)
Oct 05, 2016 2235 2289 2230 2275 0 +54.84(+2.47%)
Oct 04, 2016 2238 2256 2205 2220 0 +61.44(+2.85%)
Sep 26, 2016 2150 2179 2136 2159 0 +1.41(+0.07%)
Sep 23, 2016 2180 2196 2149 2157 0 -33.95(-1.55%)
Sep 22, 2016 2181 2199 2163 2191 0 +36.61(+1.70%)
Sep 21, 2016 2128 2158 2112 2155 0 +42.92(+2.03%)
Sep 20, 2016 2127 2137 2109 2112 0 -4.25(-0.20%)
Sep 19, 2016 2125 2142 2106 2116 0 +14.88(+0.71%)
Sep 16, 2016 2108 2123 2078 2101 0 -21.14(-1.00%)
Sep 15, 2016 2096 2130 2081 2122 0 +31.21(+1.49%)
Sep 14, 2016 2105 2124 2078 2091 0 -10.52(-0.50%)
Sep 13, 2016 2122 2148 2084 2102 0 -55.11(-2.56%)
Sep 12, 2016 2092 2163 2087 2157 0 +39.15(+1.85%)
Sep 09, 2016 2177 2181 2116 2118 0 -76.21(-3.47%)
Sep 08, 2016 2203 2210 2187 2194 0 -12.50(-0.57%)
Sep 07, 2016 2188 2212 2175 2206 0 +13.70(+0.62%)
Sep 06, 2016 2220 2226 2182 2193 0 -26.37(-1.19%)
Sep 02, 2016 2219 2219 2219 2219 0 +31.80(+1.45%)
Sep 01, 2016 2203 2209 2160 2187 0 -10.37(-0.47%)
Aug 31, 2016 2217 2233 2183 2197 0 -28.39(-1.28%)
Aug 30, 2016 2214 2242 2207 2226 0 +9.19(+0.41%)
Aug 29, 2016 2208 2239 2201 2217 0 +9.89(+0.45%)
Aug 26, 2016 2224 2239 2194 2207 0 -8.66(-0.39%)
Aug 25, 2016 2205 2225 2193 2215 0 +5.38(+0.24%)
Aug 24, 2016 2222 2239 2204 2210 0 -19.08(-0.86%)
Aug 23, 2016 2204 2244 2198 2229 0 +34.73(+1.58%)
Aug 22, 2016 2183 2201 2171 2194 0 -8.10(-0.37%)
Aug 19, 2016 2183 2215 2169 2203 0 +6.46(+0.29%)
Aug 18, 2016 2190 2203 2176 2196 0 +4.59(+0.21%)
Aug 17, 2016 2194 2200 2174 2191 0 -4.51(-0.21%)
Aug 16, 2016 2208 2217 2188 2196 0 -15.69(-0.71%)
Aug 15, 2016 2199 2222 2193 2212 0 +25.37(+1.16%)
Aug 12, 2016 2204 2212 2177 2186 0 -21.23(-0.96%)
Aug 11, 2016 2193 2224 2173 2208 0 +25.41(+1.16%)
Aug 10, 2016 2182 2199 2156 2182 0 +7.40(+0.34%)
Aug 09, 2016 2177 2203 2153 2175 0 -10.33(-0.47%)
Aug 08, 2016 2189 2228 2173 2185 0 +4.64(+0.21%)
Aug 05, 2016 2151 2252 2138 2180 0 +45.29(+2.12%)
Aug 04, 2016 2109 2189 2106 2135 0 +26.92(+1.28%)
Aug 03, 2016 2090 2118 2074 2108 0 +17.78(+0.85%)
Aug 02, 2016 2100 2138 2075 2090 0 -3.89(-0.19%)
Aug 01, 2016 2088 2109 2066 2094 0 +5.20(+0.25%)
Jul 29, 2016 2086 2105 2057 2089 0 -3.49(-0.17%)
Jul 28, 2016 2048 2111 2031 2093 0 +13.37(+0.64%)
Jul 27, 2016 2071 2110 2051 2079 0 +13.05(+0.63%)
Jul 26, 2016 1997 2078 1986 2066 0 +72.42(+3.63%)
Jul 25, 2016 1999 2008 1978 1994 0 -8.67(-0.43%)
Jul 22, 2016 1983 2015 1963 2002 0 +9.14(+0.46%)
Jul 21, 2016 2011 2027 1973 1993 0 -24.31(-1.20%)
Jul 20, 2016 2001 2029 1988 2018 0 +13.54(+0.68%)
Jul 19, 2016 2001 2018 1989 2004 0 -10.63(-0.53%)
Jul 18, 2016 2003 2027 1986 2015 0 -1.77(-0.09%)
Jul 15, 2016 1997 2021 1981 2016 0 +30.04(+1.51%)
Jul 14, 2016 2005 2026 1981 1986 0 +2.80(+0.14%)
Jul 13, 2016 2009 2012 1963 1984 0 -9.43(-0.47%)
Jul 12, 2016 1976 2001 1954 1993 0 +43.13(+2.21%)
Jul 11, 2016 1940 1967 1922 1950 0 +35.75(+1.87%)
Jul 08, 2016 1914 1927 1852 1914 0 +61.94(+3.34%)
Jul 07, 2016 1864 1888 1833 1852 0 -17.70(-0.95%)
Jul 06, 2016 1870 1870 1870 1870 0 -10.61(-0.56%)
Jul 05, 2016 1911 1919 1867 1881 0 -46.16(-2.40%)
Jul 01, 2016 1927 1927 1927 1927 0 +12.55(+0.66%)
Jun 30, 2016 1870 1918 1855 1914 0 +53.51(+2.88%)
Jun 29, 2016 1867 1880 1840 1861 0 +18.88(+1.03%)
Jun 28, 2016 1849 1883 1821 1842 0 +20.58(+1.13%)
Jun 27, 2016 1889 1891 1808 1821 0 -90.58(-4.74%)
Jun 24, 2016 1980 1998 1902 1912 0 -163.63(-7.88%)
Jun 23, 2016 2052 2083 2048 2075 0 +53.53(+2.65%)
Jun 22, 2016 2036 2047 2014 2022 0 -6.12(-0.30%)
Jun 21, 2016 2073 2078 2020 2028 0 -49.53(-2.38%)
Jun 20, 2016 2071 2105 2064 2078 0 +34.29(+1.68%)
Jun 17, 2016 2036 2059 2015 2043 0 +15.08(+0.74%)
Jun 16, 2016 2004 2038 1975 2028 0 +8.00(+0.40%)
Jun 15, 2016 2033 2055 2012 2020 0 -1.13(-0.06%)
Jun 14, 2016 2016 2043 1992 2021 0 -9.53(-0.47%)
Jun 13, 2016 2056 2073 2027 2031 0 -33.15(-1.61%)
Jun 10, 2016 2085 2092 2049 2064 0 -47.30(-2.24%)
Jun 09, 2016 2114 2121 2090 2111 0 -25.07(-1.17%)
Jun 08, 2016 2138 2151 2121 2136 0 +8.08(+0.38%)
Jun 07, 2016 2118 2146 2112 2128 0 +12.26(+0.58%)
Jun 06, 2016 2103 2135 2092 2116 0 +22.80(+1.09%)
Jun 03, 2016 2110 2113 2068 2093 0 -9.52(-0.45%)
Jun 02, 2016 2063 2107 2058 2103 0 +30.70(+1.48%)
Jun 01, 2016 2050 2087 2022 2072 0 +4.70(+0.23%)
May 31, 2016 2071 2103 2056 2067 0 -1.15(-0.06%)
May 27, 2016 2068 2068 2068 2068 0 -7.91(-0.38%)
May 26, 2016 2088 2151 2056 2076 0 -14.19(-0.68%)
May 25, 2016 2061 2099 2048 2091 0 +41.24(+2.01%)
May 24, 2016 2018 2060 2005 2049 0 +43.29(+2.16%)
May 23, 2016 1993 2016 1975 2006 0 +6.72(+0.34%)
May 20, 2016 1993 2012 1976 1999 0 +19.02(+0.96%)
May 19, 2016 1984 2000 1949 1980 0 -24.58(-1.23%)
May 18, 2016 2013 2045 1983 2005 0 -25.71(-1.27%)
May 17, 2016 2034 2081 2011 2031 0 -5.39(-0.26%)
May 16, 2016 2024 2058 2013 2036 0 +28.67(+1.43%)
May 13, 2016 2029 2059 1994 2007 0 -25.96(-1.28%)
May 12, 2016 2051 2067 2007 2033 0 -3.48(-0.17%)
May 11, 2016 2027 2064 2013 2037 0 +4.88(+0.24%)
May 10, 2016 1989 2039 1978 2032 0 +43.92(+2.21%)
May 09, 2016 2032 2041 1976 1988 0 -61.88(-3.02%)
May 06, 2016 2029 2062 2011 2050 0 +15.59(+0.77%)
May 05, 2016 2060 2073 2012 2034 0 -10.29(-0.50%)
May 04, 2016 2076 2110 2025 2044 0 -46.73(-2.23%)
May 03, 2016 2151 2147 2070 2091 0 -18.90(-0.90%)
May 02, 2016 2102 2124 2063 2110 0 +14.84(+0.71%)
Apr 29, 2016 2122 2141 2074 2095 0 -22.54(-1.06%)
Apr 28, 2016 2133 2177 2102 2118 0 -20.83(-0.97%)
Apr 27, 2016 2155 2177 2072 2139 0 -11.27(-0.52%)
Apr 26, 2016 2127 2168 2107 2150 0 +35.96(+1.70%)
Apr 25, 2016 2151 2156 2104 2114 0 -45.74(-2.12%)
Apr 22, 2016 2123 2163 2110 2160 0 +39.51(+1.86%)
Apr 21, 2016 2107 2148 2098 2120 0 +11.14(+0.53%)
Apr 20, 2016 2112 2130 2091 2109 0 +0.34(+0.02%)
Apr 19, 2016 2105 2140 2087 2109 0 +21.81(+1.05%)
Apr 18, 2016 2075 2112 2064 2087 0 -1.97(-0.09%)
Apr 15, 2016 2068 2100 2051 2089 0 +14.42(+0.70%)
Apr 14, 2016 2087 2097 2058 2074 0 -2.49(-0.12%)
Apr 13, 2016 2043 2082 2025 2077 0 +58.04(+2.87%)
Apr 12, 2016 2015 2039 1995 2019 0 +13.51(+0.67%)
Apr 11, 2016 2002 2035 1999 2005 0 +18.52(+0.93%)
Apr 08, 2016 1980 2029 1966 1987 0 +34.27(+1.76%)
Apr 07, 2016 1974 1991 1941 1953 0 -33.65(-1.69%)
Apr 06, 2016 1984 2001 1920 1986 0 +2.09(+0.11%)
Apr 05, 2016 1980 2007 1948 1984 0 -11.73(-0.59%)
Apr 04, 2016 2014 2032 1979 1996 0 -17.80(-0.88%)
Apr 01, 2016 1985 2023 1965 2014 0 +4.50(+0.22%)
Mar 31, 2016 2006 2026 1990 2009 0 +6.17(+0.31%)
Mar 30, 2016 2010 2024 1987 2003 0 +9.40(+0.47%)
Mar 29, 2016 1932 2000 1925 1994 0 +49.66(+2.55%)
Mar 28, 2016 1953 1966 1920 1944 0 -25.54(-1.30%)
Mar 24, 2016 1970 1970 1970 1970 0 +19.67(+1.01%)
Mar 23, 2016 1992 2005 1945 1950 0 -48.14(-2.41%)
Mar 22, 2016 1984 2023 1967 1998 0 +2.50(+0.13%)
Mar 21, 2016 1984 2013 1971 1995 0 +12.06(+0.61%)
Mar 18, 2016 1990 2025 1955 1983 0 -10.11(-0.51%)
Mar 17, 2016 1934 2007 1919 1994 0 +71.76(+3.73%)
Mar 16, 2016 1861 1929 1852 1922 0 +59.04(+3.17%)
Mar 15, 2016 1876 1890 1840 1863 0 -38.35(-2.02%)
Mar 14, 2016 1897 1930 1883 1901 0 -8.44(-0.44%)
Mar 11, 2016 1871 1920 1858 1910 0 +55.42(+2.99%)
Mar 10, 2016 1870 1878 1822 1854 0 -13.81(-0.74%)
Mar 09, 2016 1883 1893 1847 1868 0 -4.37(-0.23%)
Mar 08, 2016 1911 1926 1863 1872 0 -60.39(-3.12%)
Mar 07, 2016 1885 1944 1884 1933 0 +48.79(+2.59%)
Mar 04, 2016 1864 1921 1843 1884 0 +30.87(+1.67%)
Mar 03, 2016 1838 1871 1825 1853 0 +14.44(+0.79%)
Mar 02, 2016 1820 1853 1796 1839 0 +12.11(+0.66%)
Mar 01, 2016 1796 1841 1765 1826 0 +49.88(+2.81%)
Feb 29, 2016 1778 1800 1766 1777 0 +6.36(+0.36%)
Feb 26, 2016 1770 1789 1748 1770 0 +14.72(+0.84%)
Feb 25, 2016 1761 1779 1723 1756 0 -1.52(-0.09%)
Feb 24, 2016 1710 1766 1688 1757 0 +19.07(+1.10%)
Feb 23, 2016 1767 1792 1732 1738 0 -41.64(-2.34%)
Feb 22, 2016 1780 1810 1758 1780 0 +23.64(+1.35%)
Feb 19, 2016 1749 1767 1719 1756 0 -20.46(-1.15%)
Feb 18, 2016 1751 1788 1713 1776 0 +16.37(+0.93%)
Feb 17, 2016 1754 1795 1739 1760 0 +26.30(+1.52%)
Feb 16, 2016 1725 1752 1686 1734 0 +38.23(+2.25%)
Feb 12, 2016 1696 1696 1696 1696 0 +66.79(+4.10%)
Feb 11, 2016 1596 1667 1589 1629 0 +11.36(+0.70%)
Feb 10, 2016 1645 1657 1607 1617 0 -36.76(-2.22%)
Feb 09, 2016 1644 1692 1628 1654 0 -21.18(-1.26%)
Feb 08, 2016 1680 1709 1619 1675 0 -29.07(-1.71%)
Feb 05, 2016 1702 1758 1679 1704 0 -2.93(-0.17%)
Feb 04, 2016 1627 1750 1619 1707 0 +84.43(+5.20%)
Feb 03, 2016 1580 1632 1518 1623 0 +92.99(+6.08%)
Feb 02, 2016 1551 1564 1512 1530 0 -49.46(-3.13%)
Feb 01, 2016 1585 1608 1546 1579 0 -22.80(-1.42%)
Jan 29, 2016 1535 1604 1532 1602 0 +73.65(+4.82%)
Jan 28, 2016 1547 1565 1507 1528 0 +5.45(+0.36%)
Jan 27, 2016 1514 1558 1491 1523 0 +1.31(+0.09%)
Jan 26, 2016 1471 1532 1456 1522 0 +63.53(+4.36%)
Jan 25, 2016 1488 1512 1453 1458 0 -42.46(-2.83%)
Jan 22, 2016 1496 1546 1465 1501 0 +34.87(+2.38%)
Jan 21, 2016 1461 1495 1437 1466 0 +4.38(+0.30%)
Jan 20, 2016 1441 1477 1386 1461 0 +1.76(+0.12%)
Jan 19, 2016 1524 1533 1438 1460 0 -58.03(-3.82%)
Jan 15, 2016 1518 1518 1518 1518 0 -24.48(-1.59%)
Jan 14, 2016 1552 1561 1508 1542 0 +3.63(+0.24%)
Jan 13, 2016 1597 1605 1533 1539 0 -44.58(-2.82%)
Jan 12, 2016 1595 1607 1544 1583 0 +7.77(+0.49%)
Jan 11, 2016 1593 1601 1550 1575 0 -7.66(-0.48%)
Jan 08, 2016 1627 1638 1576 1583 0 -34.97(-2.16%)
Jan 07, 2016 1638 1650 1611 1618 0 -45.53(-2.74%)
Jan 06, 2016 1657 1684 1645 1664 0 -29.04(-1.72%)
Jan 05, 2016 1694 1732 1667 1693 0 -27.37(-1.59%)
Jan 04, 2016 1710 1732 1669 1720 0 -27.71(-1.59%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
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.