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, 2012 2160 2176 2143 2161 0 +8.54(+0.40%)
Nov 29, 2012 2155 2179 2123 2152 0 -26.80(-1.23%)
Nov 28, 2012 2047 2215 2029 2179 0 +120.10(+5.83%)
Nov 27, 2012 2043 2079 2030 2059 0 +10.80(+0.53%)
Nov 26, 2012 2039 2068 2031 2048 0 -2.06(-0.10%)
Nov 24, 2012 2030 2059 2020 2050 0 +0.00(+0.00%)
Nov 23, 2012 2030 2059 2020 2050 0 +33.32(+1.65%)
Nov 21, 2012 2017 2017 2017 0 +21.72(+1.09%)
Nov 20, 2012 1991 2012 1965 1995 0 -2.51(-0.13%)
Nov 19, 2012 1939 2001 1933 1998 0 +83.64(+4.37%)
Nov 16, 2012 1911 1930 1891 1914 0 +2.74(+0.14%)
Nov 15, 2012 1926 1939 1894 1912 0 -7.53(-0.39%)
Nov 14, 2012 1955 1965 1910 1919 0 -24.34(-1.25%)
Nov 13, 2012 1933 1970 1930 1943 0 -9.51(-0.49%)
Nov 12, 2012 1968 1979 1942 1953 0 -9.76(-0.50%)
Nov 09, 2012 1945 1988 1941 1963 0 +4.98(+0.25%)
Nov 08, 2012 1976 1994 1943 1958 0 -24.84(-1.25%)
Nov 07, 2012 2017 2046 1971 1982 0 -90.42(-4.36%)
Nov 06, 2012 2045 2090 2038 2073 0 +32.09(+1.57%)
Nov 05, 2012 2034 2066 2023 2041 0 +2.24(+0.11%)
Nov 02, 2012 2090 2112 2026 2039 0 -40.44(-1.95%)
Nov 01, 2012 2019 2088 1987 2079 0 +69.50(+3.46%)
Oct 31, 2012 1984 2020 1964 2010 0 +39.00(+1.98%)
Oct 26, 2012 1971 1971 1971 0 +3.66(+0.19%)
Oct 25, 2012 1917 1990 1896 1967 0 +56.58(+2.96%)
Oct 24, 2012 1945 1969 1893 1910 0 -71.08(-3.59%)
Oct 23, 2012 1982 2014 1953 1981 0 -30.53(-1.52%)
Oct 19, 2012 2033 2038 1989 2012 0 -32.53(-1.59%)
Oct 18, 2012 2026 2056 2006 2044 0 +16.60(+0.82%)
Oct 17, 2012 2005 2037 1999 2028 0 +17.95(+0.89%)
Oct 16, 2012 1973 2026 1973 2010 0 +40.23(+2.04%)
Oct 15, 2012 1969 1979 1949 1970 0 +4.57(+0.23%)
Oct 12, 2012 1974 1988 1953 1965 0 -9.12(-0.46%)
Oct 11, 2012 1984 1991 1955 1974 0 +7.07(+0.36%)
Oct 10, 2012 1975 1992 1956 1967 0 -23.76(-1.19%)
Oct 09, 2012 2009 2021 1982 1991 0 -20.58(-1.02%)
Oct 08, 2012 2021 2032 2000 2011 0 -26.97(-1.32%)
Oct 06, 2012 2027 2058 2016 2038 0 +0.00(+0.00%)
Oct 05, 2012 2027 2058 2016 2038 0 +22.39(+1.11%)
Oct 04, 2012 2008 2025 1992 2016 0 +17.89(+0.90%)
Oct 03, 2012 1978 2012 1963 1998 0 +24.20(+1.23%)
Oct 02, 2012 1987 1998 1958 1974 0 -2.53(-0.13%)
Oct 01, 2012 1990 2018 1953 1976 0 -9.05(-0.46%)
Sep 28, 2012 1992 2003 1971 1986 0 -20.33(-1.01%)
Sep 27, 2012 2000 2020 1980 2006 0 +17.17(+0.86%)
Sep 26, 2012 1993 1999 1945 1989 0 -6.40(-0.32%)
Sep 25, 2012 2061 2071 1988 1995 0 -59.72(-2.91%)
Sep 24, 2012 2068 2078 2040 2055 0 -19.44(-0.94%)
Sep 21, 2012 2096 2107 2066 2074 0 +2.18(+0.11%)
Sep 20, 2012 2081 2094 2041 2072 0 -23.56(-1.12%)
Sep 19, 2012 2091 2117 2079 2096 0 +15.28(+0.73%)
Sep 18, 2012 2086 2104 2056 2080 0 -9.73(-0.47%)
Sep 17, 2012 2149 2153 2079 2090 0 -66.87(-3.10%)
Sep 14, 2012 2118 2196 2114 2157 0 +51.13(+2.43%)
Sep 13, 2012 2090 2123 2041 2106 0 +14.97(+0.72%)
Sep 12, 2012 2105 2116 2072 2091 0 +2.42(+0.12%)
Sep 11, 2012 2094 2130 2078 2088 0 +5.06(+0.24%)
Sep 10, 2012 2103 2120 2075 2083 0 -25.18(-1.19%)
Sep 07, 2012 2075 2126 2064 2109 0 +46.38(+2.25%)
Sep 06, 2012 2005 2070 1997 2062 0 +76.50(+3.85%)
Sep 05, 2012 2013 2023 1974 1986 0 -28.42(-1.41%)
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.