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 (%)
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%)
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.