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 (%)
Jun 30, 2012 2058 2104 2054 2087 0 -1.34(-0.06%)
Jun 29, 2012 2058 2104 2054 2089 0 +87.57(+4.38%)
Jun 28, 2012 1978 2009 1957 2001 0 +11.04(+0.55%)
Jun 27, 2012 1977 2006 1969 1990 0 +16.37(+0.83%)
Jun 26, 2012 1942 1988 1932 1974 0 +37.09(+1.92%)
Jun 25, 2012 1942 1959 1922 1937 0 -38.20(-1.93%)
Jun 22, 2012 1999 2004 1960 1975 0 -10.97(-0.55%)
Jun 21, 2012 2057 2059 1978 1986 0 -68.73(-3.35%)
Jun 20, 2012 2076 2090 2037 2055 0 -27.21(-1.31%)
Jun 19, 2012 2060 2113 2050 2082 0 +20.00(+0.97%)
Jun 18, 2012 2038 2076 2025 2062 0 +10.23(+0.50%)
Jun 15, 2012 2041 2071 2018 2052 0 +14.48(+0.71%)
Jun 14, 2012 2049 2084 2014 2037 0 -11.26(-0.55%)
Jun 13, 2012 2100 2119 2037 2048 0 -94.87(-4.43%)
Jun 12, 2012 2109 2153 2084 2143 0 +50.95(+2.44%)
Jun 11, 2012 2188 2192 2087 2092 0 -63.88(-2.96%)
Jun 08, 2012 2143 2167 2112 2156 0 +4.40(+0.20%)
Jun 07, 2012 2188 2229 2145 2152 0 +4.85(+0.23%)
Jun 06, 2012 2104 2155 2101 2147 0 +66.50(+3.20%)
Jun 05, 2012 2051 2097 2038 2080 0 +17.82(+0.86%)
Jun 04, 2012 2088 2106 2024 2063 0 -24.00(-1.15%)
Jun 02, 2012 2094 2112 2062 2087 0 +0.00(+0.00%)
Jun 01, 2012 2094 2112 2062 2087 0 -64.33(-2.99%)
May 31, 2012 2221 2225 2122 2151 0 -71.86(-3.23%)
May 30, 2012 2238 2255 2199 2223 0 -39.61(-1.75%)
May 29, 2012 2228 2280 2212 2262 0 +65.61(+2.99%)
May 25, 2012 2197 2197 2197 0 -67.22(-2.97%)
May 24, 2012 2276 2291 2223 2264 0 +2.50(+0.11%)
May 23, 2012 2214 2270 2183 2261 0 +22.13(+0.99%)
May 22, 2012 2251 2274 2222 2239 0 -4.46(-0.20%)
May 21, 2012 2165 2260 2157 2244 0 +86.40(+4.00%)
May 18, 2012 2175 2205 2143 2157 0 -4.94(-0.23%)
May 17, 2012 2278 2285 2155 2162 0 -116.03(-5.09%)
May 16, 2012 2318 2342 2274 2278 0 -32.07(-1.39%)
May 15, 2012 2313 2342 2289 2310 0 -21.43(-0.92%)
May 14, 2012 2332 2366 2305 2332 0 -42.22(-1.78%)
May 11, 2012 2350 2406 2342 2374 0 -2.39(-0.10%)
May 10, 2012 2385 2411 2352 2376 0 +18.39(+0.78%)
May 09, 2012 2333 2397 2304 2358 0 -11.79(-0.50%)
May 08, 2012 2377 2392 2312 2370 0 -37.43(-1.55%)
May 07, 2012 2395 2430 2375 2407 0 +2.36(+0.10%)
May 04, 2012 2466 2478 2359 2405 0 -84.02(-3.38%)
May 03, 2012 2520 2537 2477 2489 0 -32.94(-1.31%)
May 02, 2012 2482 2531 2464 2522 0 +18.71(+0.75%)
May 01, 2012 2519 2554 2483 2503 0 -13.08(-0.52%)
Apr 30, 2012 2555 2558 2479 2516 0 -43.41(-1.70%)
Apr 27, 2012 2499 2570 2488 2560 0 +48.55(+1.93%)
Apr 26, 2012 2539 2576 2455 2511 0 -37.18(-1.46%)
Apr 25, 2012 2540 2585 2500 2548 0 +116.48(+4.79%)
Apr 24, 2012 2372 2437 2365 2432 0 +66.20(+2.80%)
Apr 23, 2012 2365 2373 2330 2366 0 -44.81(-1.86%)
Apr 20, 2012 2402 2438 2391 2410 0 +31.00(+1.30%)
Apr 19, 2012 2403 2440 2365 2379 0 -24.02(-1.00%)
Apr 18, 2012 2409 2429 2391 2403 0 -17.81(-0.74%)
Apr 17, 2012 2410 2451 2398 2421 0 +40.10(+1.68%)
Apr 16, 2012 2378 2412 2367 2381 0 +11.99(+0.51%)
Apr 13, 2012 2387 2399 2361 2369 0 -31.34(-1.31%)
Apr 12, 2012 2344 2420 2341 2401 0 +62.98(+2.69%)
Apr 11, 2012 2340 2364 2320 2338 0 +32.90(+1.43%)
Apr 10, 2012 2359 2364 2290 2305 0 -57.87(-2.45%)
Apr 09, 2012 2372 2391 2343 2363 0 -58.15(-2.40%)
Apr 05, 2012 2419 2466 2395 2421 0 +0.54(+0.02%)
Apr 04, 2012 2424 2441 2387 2420 0 -41.31(-1.68%)
Apr 03, 2012 2454 2481 2425 2461 0 +1.44(+0.06%)
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.