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, 2014 3447 3471 3414 3456 0 +13.03(+0.38%)
Jun 27, 2014 3417 3453 3399 3443 0 +14.96(+0.44%)
Jun 26, 2014 3445 3452 3396 3428 0 -19.30(-0.56%)
Jun 25, 2014 3407 3458 3404 3448 0 +22.45(+0.66%)
Jun 24, 2014 3448 3475 3408 3425 0 -38.74(-1.12%)
Jun 23, 2014 3482 3501 3439 3464 0 -11.76(-0.34%)
Jun 20, 2014 3522 3537 3457 3476 0 -18.27(-0.52%)
Jun 19, 2014 3454 3512 3430 3494 0 +66.90(+1.95%)
Jun 18, 2014 3427 3437 3394 3427 0 +5.98(+0.17%)
Jun 17, 2014 3413 3455 3392 3421 0 +5.48(+0.16%)
Jun 16, 2014 3412 3431 3390 3416 0 -2.24(-0.07%)
Jun 13, 2014 3418 3437 3390 3418 0 +1.14(+0.03%)
Jun 12, 2014 3438 3456 3395 3417 0 -30.46(-0.88%)
Jun 11, 2014 3448 3462 3430 3447 0 -17.28(-0.50%)
Jun 10, 2014 3450 3477 3425 3464 0 +44.03(+1.29%)
Jun 06, 2014 3396 3430 3384 3420 0 +35.23(+1.04%)
Jun 05, 2014 3352 3395 3332 3385 0 +47.71(+1.43%)
Jun 04, 2014 3314 3349 3310 3337 0 +12.22(+0.37%)
Jun 03, 2014 3318 3357 3303 3325 0 -4.08(-0.12%)
Jun 02, 2014 3306 3338 3279 3329 0 +28.21(+0.85%)
May 30, 2014 3296 3315 3274 3301 0 -7.68(-0.23%)
May 29, 2014 3308 3318 3265 3309 0 +5.40(+0.16%)
May 28, 2014 3324 3349 3269 3303 0 -22.85(-0.69%)
May 27, 2014 3330 3350 3293 3326 0 +16.37(+0.49%)
May 23, 2014 3310 3310 3310 0 +36.33(+1.11%)
May 22, 2014 3292 3308 3258 3273 0 -11.79(-0.36%)
May 21, 2014 3250 3303 3237 3285 0 +42.02(+1.30%)
May 20, 2014 3294 3304 3214 3243 0 -62.18(-1.88%)
May 19, 2014 3252 3318 3247 3305 0 +44.54(+1.37%)
May 16, 2014 3252 3269 3226 3261 0 +6.33(+0.19%)
May 15, 2014 3257 3276 3185 3255 0 -10.80(-0.33%)
May 14, 2014 3325 3331 3256 3265 0 -63.10(-1.90%)
May 13, 2014 3368 3371 3315 3328 0 -28.97(-0.86%)
May 12, 2014 3320 3370 3313 3357 0 +55.74(+1.69%)
May 09, 2014 3283 3318 3259 3302 0 +9.25(+0.28%)
May 08, 2014 3330 3356 3281 3292 0 -40.56(-1.22%)
May 07, 2014 3319 3347 3285 3333 0 +20.97(+0.63%)
May 06, 2014 3330 3344 3289 3312 0 -7.66(-0.23%)
May 05, 2014 3305 3341 3278 3320 0 -8.55(-0.26%)
May 02, 2014 3356 3384 3316 3328 0 -9.25(-0.28%)
May 01, 2014 3293 3378 3268 3337 0 +35.61(+1.08%)
Apr 30, 2014 3251 3315 3237 3302 0 +49.15(+1.51%)
Apr 29, 2014 3272 3288 3236 3253 0 -5.75(-0.18%)
Apr 28, 2014 3252 3286 3199 3258 0 +17.73(+0.55%)
Apr 25, 2014 3316 3335 3226 3241 0 -82.04(-2.47%)
Apr 24, 2014 3247 3349 3228 3323 0 +126.61(+3.96%)
Apr 23, 2014 3223 3238 3181 3196 0 -34.57(-1.07%)
Apr 22, 2014 3190 3253 3180 3231 0 +39.39(+1.23%)
Apr 21, 2014 3204 3213 3156 3191 0 -8.19(-0.26%)
Apr 17, 2014 3200 3200 3200 0 +17.84(+0.56%)
Apr 16, 2014 3152 3192 3128 3182 0 +55.51(+1.78%)
Apr 15, 2014 3136 3158 3070 3126 0 -2.69(-0.09%)
Apr 14, 2014 3148 3163 3105 3129 0 +11.61(+0.37%)
Apr 11, 2014 3137 3172 3107 3117 0 -43.46(-1.38%)
Apr 10, 2014 3211 3229 3149 3161 0 -58.72(-1.82%)
Apr 09, 2014 3153 3228 3136 3219 0 +87.15(+2.78%)
Apr 08, 2014 3104 3160 3082 3132 0 +31.09(+1.00%)
Apr 07, 2014 3157 3182 3079 3101 0 -91.13(-2.85%)
Apr 04, 2014 3273 3298 3184 3192 0 -58.71(-1.81%)
Apr 03, 2014 3240 3271 3216 3251 0 +11.40(+0.35%)
Apr 02, 2014 3172 3248 3161 3240 0 +77.33(+2.45%)
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.