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 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%)
Sep 04, 2012 2020 2041 1972 2014 0 -11.91(-0.59%)
Aug 31, 2012 2026 2026 2026 0 +28.88(+1.45%)
Aug 30, 2012 2014 2031 1982 1997 0 -31.34(-1.55%)
Aug 29, 2012 2024 2046 2000 2028 0 -7.48(-0.37%)
Aug 27, 2012 2060 2067 2026 2036 0 -11.65(-0.57%)
Aug 24, 2012 2037 2068 2020 2048 0 -3.70(-0.18%)
Aug 23, 2012 2080 2092 2037 2051 0 -28.09(-1.35%)
Aug 22, 2012 2092 2100 2053 2079 0 -17.87(-0.85%)
Aug 21, 2012 2088 2131 2079 2097 0 +18.53(+0.89%)
Aug 20, 2012 2089 2097 2060 2079 0 -15.74(-0.75%)
Aug 17, 2012 2070 2102 2058 2094 0 +16.83(+0.81%)
Aug 16, 2012 2019 2084 2010 2078 0 +60.85(+3.02%)
Aug 15, 2012 1994 2026 1974 2017 0 +16.17(+0.81%)
Aug 14, 2012 2039 2054 1982 2001 0 -36.13(-1.77%)
Aug 13, 2012 2052 2059 1997 2037 0 -19.95(-0.97%)
Aug 11, 2012 2050 2068 2027 2057 0 +0.00(+0.00%)
Aug 10, 2012 2050 2068 2027 2057 0 -5.90(-0.29%)
Aug 09, 2012 2052 2088 2037 2063 0 +2.61(+0.13%)
Aug 08, 2012 2034 2072 2014 2060 0 +20.06(+0.98%)
Aug 07, 2012 2013 2063 2003 2040 0 +43.83(+2.20%)
Aug 06, 2012 1978 2027 1968 1996 0 +19.15(+0.97%)
Aug 03, 2012 1974 2007 1944 1977 0 +47.59(+2.47%)
Aug 02, 2012 1931 1968 1893 1929 0 -13.90(-0.72%)
Aug 01, 2012 1962 2067 1934 1943 0 +4.93(+0.25%)
Jul 31, 2012 1961 1981 1922 1938 0 -28.22(-1.44%)
Jul 30, 2012 1993 2011 1950 1967 0 -27.09(-1.36%)
Jul 27, 2012 1908 2003 1880 1994 0 +103.40(+5.47%)
Jul 26, 2012 1982 2035 1794 1890 0 -110.90(-5.54%)
Jul 25, 2012 2016 2033 1968 2001 0 +3.09(+0.15%)
Jul 24, 2012 2044 2047 1979 1998 0 -44.54(-2.18%)
Jul 23, 2012 2002 2053 1991 2043 0 -10.44(-0.51%)
Jul 20, 2012 2073 2093 2042 2053 0 -45.94(-2.19%)
Jul 19, 2012 2085 2114 2067 2099 0 +24.47(+1.18%)
Jul 18, 2012 2008 2094 1995 2074 0 +50.55(+2.50%)
Jul 17, 2012 2000 2036 1977 2024 0 +39.41(+1.99%)
Jul 16, 2012 1994 2003 1949 1985 0 -15.65(-0.78%)
Jul 14, 2012 1983 2016 1966 2000 0 +0.00(+0.00%)
Jul 13, 2012 1983 2016 1966 2000 0 +27.05(+1.37%)
Jul 12, 2012 1945 1988 1919 1973 0 +6.53(+0.33%)
Jul 11, 2012 1988 2003 1948 1967 0 -22.32(-1.12%)
Jul 10, 2012 2067 2082 1971 1989 0 -61.29(-2.99%)
Jul 09, 2012 2048 2066 2026 2050 0 -3.68(-0.18%)
Jul 06, 2012 2089 2096 2035 2054 0 -68.57(-3.23%)
Jul 05, 2012 2105 2135 2095 2122 0 +9.51(+0.45%)
Jul 03, 2012 2113 2113 2113 0 +61.26(+2.99%)
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.