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 (%)
May 24, 2011 2352 2374 2327 2350 0 +11.33(+0.48%)
May 23, 2011 2362 2368 2307 2339 0 -53.79(-2.25%)
May 20, 2011 2410 2424 2374 2393 0 -27.87(-1.15%)
May 19, 2011 2430 2449 2403 2421 0 +8.12(+0.34%)
May 18, 2011 2373 2421 2354 2413 0 +38.45(+1.62%)
May 17, 2011 2426 2435 2360 2374 0 -67.65(-2.77%)
May 16, 2011 2452 2478 2424 2442 0 -26.18(-1.06%)
May 13, 2011 2501 2516 2455 2468 0 -29.66(-1.19%)
May 12, 2011 2478 2509 2448 2498 0 +9.67(+0.39%)
May 11, 2011 2519 2529 2462 2488 0 -41.22(-1.63%)
May 10, 2011 2497 2541 2479 2529 0 +45.82(+1.85%)
May 09, 2011 2452 2515 2438 2483 0 +20.90(+0.85%)
May 06, 2011 2488 2510 2445 2463 0 +14.84(+0.61%)
May 05, 2011 2444 2490 2421 2448 0 -20.73(-0.84%)
May 04, 2011 2547 2554 2466 2468 0 -81.04(-3.18%)
May 03, 2011 2585 2611 2539 2549 0 -49.15(-1.89%)
May 02, 2011 2600 2607 2585 2599 0 -15.26(-0.58%)
Apr 29, 2011 2600 2633 2584 2614 0 +26.45(+1.02%)
Apr 28, 2011 2607 2635 2556 2587 0 -8.45(-0.33%)
Apr 27, 2011 2576 2601 2515 2596 0 +28.39(+1.11%)
Apr 26, 2011 2551 2626 2513 2567 0 +100.97(+4.09%)
Apr 25, 2011 2478 2497 2453 2467 0 +0.43(+0.02%)
Apr 21, 2011 2451 2470 2432 2466 0 +33.72(+1.39%)
Apr 20, 2011 2434 2451 2409 2432 0 +44.21(+1.85%)
Apr 19, 2011 2327 2402 2319 2388 0 +74.44(+3.22%)
Apr 18, 2011 2343 2346 2278 2314 0 -65.99(-2.77%)
Apr 15, 2011 2365 2398 2342 2380 0 +14.80(+0.63%)
Apr 14, 2011 2378 2404 2345 2365 0 -28.30(-1.18%)
Apr 13, 2011 2405 2419 2372 2393 0 +7.34(+0.31%)
Apr 12, 2011 2392 2410 2369 2386 0 -24.76(-1.03%)
Apr 11, 2011 2438 2451 2395 2411 0 -17.19(-0.71%)
Apr 08, 2011 2488 2501 2404 2428 0 -46.92(-1.90%)
Apr 07, 2011 2507 2538 2467 2475 0 -24.14(-0.97%)
Apr 06, 2011 2519 2546 2470 2499 0 +0.04(+0.00%)
Apr 05, 2011 2474 2521 2454 2499 0 +19.23(+0.78%)
Apr 04, 2011 2478 2489 2460 2480 0 +8.45(+0.34%)
Apr 01, 2011 2486 2503 2446 2471 0 -0.29(-0.01%)
Mar 31, 2011 2444 2481 2434 2471 0 +25.31(+1.03%)
Mar 30, 2011 2454 2469 2428 2446 0 +12.65(+0.52%)
Mar 29, 2011 2391 2440 2362 2433 0 +37.24(+1.55%)
Mar 28, 2011 2429 2446 2393 2396 0 -27.97(-1.15%)
Mar 25, 2011 2417 2443 2395 2424 0 +15.69(+0.65%)
Mar 24, 2011 2387 2423 2355 2409 0 +38.80(+1.64%)
Mar 23, 2011 2369 2386 2339 2370 0 -4.73(-0.20%)
Mar 22, 2011 2402 2411 2355 2374 0 -23.40(-0.98%)
Mar 21, 2011 2400 2410 2381 2398 0 +76.39(+3.29%)
Mar 18, 2011 2338 2353 2304 2321 0 +14.91(+0.65%)
Mar 17, 2011 2329 2339 2296 2307 0 +21.60(+0.95%)
Mar 16, 2011 2266 2329 2248 2285 0 +13.09(+0.58%)
Mar 15, 2011 2251 2297 2246 2272 0 -18.76(-0.82%)
Mar 14, 2011 2278 2320 2265 2291 0 -10.40(-0.45%)
Mar 11, 2011 2263 2313 2253 2301 0 +23.98(+1.05%)
Mar 10, 2011 2300 2311 2249 2277 0 -65.87(-2.81%)
Mar 09, 2011 2340 2367 2309 2343 0 -0.74(-0.03%)
Mar 08, 2011 2318 2372 2289 2344 0 +28.68(+1.24%)
Mar 07, 2011 2387 2397 2295 2315 0 -56.81(-2.40%)
Mar 04, 2011 2427 2432 2347 2372 0 -45.05(-1.86%)
Mar 03, 2011 2343 2431 2338 2417 0 +102.03(+4.41%)
Mar 02, 2011 2301 2332 2280 2315 0 +14.18(+0.62%)
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.