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, 2011 2074 2144 2067 2125 0 +139.01(+7.00%)
Nov 29, 2011 2004 2020 1972 1986 0 -10.84(-0.54%)
Nov 28, 2011 1971 2021 1962 1996 0 +104.28(+5.51%)
Nov 25, 2011 1884 1926 1877 1892 0 -4.67(-0.25%)
Nov 23, 2011 1897 1897 1897 0 -81.41(-4.12%)
Nov 22, 2011 2001 2016 1957 1978 0 -31.29(-1.56%)
Nov 21, 2011 2011 2031 1979 2009 0 -46.97(-2.28%)
Nov 18, 2011 2072 2087 2037 2056 0 -1.61(-0.08%)
Nov 17, 2011 2100 2114 2039 2058 0 -49.32(-2.34%)
Nov 16, 2011 2110 2164 2086 2107 0 -30.14(-1.41%)
Nov 15, 2011 2106 2154 2078 2137 0 +10.64(+0.50%)
Nov 14, 2011 2169 2181 2091 2127 0 -53.24(-2.44%)
Nov 11, 2011 2153 2218 2146 2180 0 +67.05(+3.17%)
Nov 10, 2011 2143 2149 2091 2113 0 +10.46(+0.50%)
Nov 09, 2011 2125 2172 2082 2103 0 -96.81(-4.40%)
Nov 08, 2011 2212 2227 2125 2199 0 +6.51(+0.30%)
Nov 07, 2011 2203 2215 2134 2193 0 -16.01(-0.72%)
Nov 04, 2011 2187 2219 2148 2209 0 -13.56(-0.61%)
Nov 03, 2011 2167 2233 2131 2222 0 +90.62(+4.25%)
Nov 02, 2011 2091 2142 2073 2132 0 +80.11(+3.90%)
Nov 01, 2011 2046 2113 2014 2052 0 -87.08(-4.07%)
Oct 31, 2011 2175 2201 2134 2139 0 -78.00(-3.52%)
Oct 28, 2011 2246 2268 2172 2217 0 -7.12(-0.32%)
Oct 27, 2011 2226 2266 2169 2224 0 +107.04(+5.06%)
Oct 26, 2011 2102 2136 2032 2117 0 +53.83(+2.61%)
Oct 25, 2011 2115 2119 2045 2063 0 -68.37(-3.21%)
Oct 24, 2011 2072 2158 2067 2131 0 +72.23(+3.51%)
Oct 21, 2011 2039 2068 2016 2059 0 +59.16(+2.96%)
Oct 20, 2011 1982 2009 1930 2000 0 +26.85(+1.36%)
Oct 19, 2011 2020 2039 1962 1973 0 -57.46(-2.83%)
Oct 18, 2011 1967 2047 1921 2031 0 +77.88(+3.99%)
Oct 17, 2011 2037 2047 1937 1953 0 -84.53(-4.15%)
Oct 14, 2011 2029 2053 1994 2037 0 +44.39(+2.23%)
Oct 13, 2011 1979 2012 1938 1993 0 -13.84(-0.69%)
Oct 12, 2011 1969 2036 1961 2007 0 +53.72(+2.75%)
Oct 11, 2011 1912 1971 1908 1953 0 +16.13(+0.83%)
Oct 10, 2011 1891 1939 1872 1937 0 +96.90(+5.27%)
Oct 07, 2011 1884 1894 1815 1840 0 -32.40(-1.73%)
Oct 06, 2011 1860 1888 1848 1872 0 +71.76(+3.99%)
Oct 05, 2011 1744 1817 1722 1801 0 +61.62(+3.54%)
Oct 04, 2011 1608 1743 1598 1739 0 +106.39(+6.52%)
Oct 03, 2011 1732 1770 1624 1633 0 -118.65(-6.78%)
Sep 30, 2011 1745 1795 1728 1751 0 -36.99(-2.07%)
Sep 29, 2011 1788 1812 1736 1788 0 +52.03(+3.00%)
Sep 28, 2011 1830 1845 1729 1736 0 -91.12(-4.99%)
Sep 27, 2011 1827 1892 1796 1827 0 +50.07(+2.82%)
Sep 26, 2011 1744 1784 1680 1777 0 +57.43(+3.34%)
Sep 23, 2011 1685 1764 1677 1720 0 +32.37(+1.92%)
Sep 22, 2011 1705 1744 1657 1687 0 -80.22(-4.54%)
Sep 21, 2011 1875 1885 1766 1768 0 -113.47(-6.03%)
Sep 20, 2011 1943 1967 1878 1881 0 -43.03(-2.24%)
Sep 19, 2011 1903 1944 1869 1924 0 -28.34(-1.45%)
Sep 16, 2011 1960 1982 1908 1953 0 -4.64(-0.24%)
Sep 15, 2011 1935 1988 1907 1957 0 +49.38(+2.59%)
Sep 14, 2011 1865 1942 1829 1908 0 +63.72(+3.46%)
Sep 13, 2011 1803 1855 1794 1844 0 +50.36(+2.81%)
Sep 12, 2011 1773 1818 1743 1794 0 -15.34(-0.85%)
Sep 09, 2011 1848 1883 1793 1809 0 -66.44(-3.54%)
Sep 08, 2011 1890 1927 1859 1875 0 -36.02(-1.88%)
Sep 07, 2011 1868 1915 1855 1912 0 +91.21(+5.01%)
Sep 06, 2011 1798 1838 1763 1820 0 -45.98(-2.46%)
Sep 02, 2011 1866 1866 1866 0 -85.13(-4.36%)
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.