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 (%)
Dec 23, 2020 4099 4140 4075 4118 0 +40.12(+0.98%)
Dec 22, 2020 4109 4138 4045 4078 0 -34.68(-0.84%)
Dec 21, 2020 4012 4126 4002 4113 0 +0.71(+0.02%)
Dec 18, 2020 4143 4189 4070 4112 0 -7.02(-0.17%)
Dec 17, 2020 4100 4143 4056 4119 0 +21.07(+0.51%)
Dec 16, 2020 4189 4197 4067 4098 0 -74.72(-1.79%)
Dec 15, 2020 4112 4183 4075 4173 0 +111.76(+2.75%)
Dec 14, 2020 4127 4154 4052 4061 0 -5.07(-0.12%)
Dec 11, 2020 4024 4103 4006 4066 0 -9.06(-0.22%)
Dec 10, 2020 4066 4108 4010 4075 0 -22.30(-0.54%)
Dec 09, 2020 4104 4141 4037 4098 0 +20.50(+0.50%)
Dec 08, 2020 3933 4099 3932 4077 0 +97.31(+2.45%)
Dec 07, 2020 4013 4034 3921 3980 0 -51.97(-1.29%)
Dec 04, 2020 3905 4061 3901 4032 0 +165.17(+4.27%)
Dec 03, 2020 3888 3932 3842 3867 0 -19.60(-0.50%)
Dec 02, 2020 3861 3913 3820 3886 0 +15.58(+0.40%)
Dec 01, 2020 3954 3965 3844 3871 0 -14.31(-0.37%)
Nov 30, 2020 3955 3964 3844 3885 0 -104.61(-2.62%)
Nov 27, 2020 4001 4034 3956 3990 0 -17.20(-0.43%)
Nov 25, 2020 4015 4040 3945 4007 0 -35.49(-0.88%)
Nov 24, 2020 3984 4059 3927 4042 0 +119.74(+3.05%)
Nov 23, 2020 3851 3940 3828 3923 0 +104.88(+2.75%)
Nov 20, 2020 3835 3870 3770 3818 0 -44.68(-1.16%)
Nov 19, 2020 3825 3888 3727 3862 0 +11.33(+0.29%)
Nov 18, 2020 3894 3938 3826 3851 0 -5.62(-0.15%)
Nov 17, 2020 3817 3878 3759 3857 0 -24.18(-0.62%)
Nov 16, 2020 3824 3918 3730 3881 0 +160.70(+4.32%)
Nov 13, 2020 3647 3730 3624 3720 0 +116.26(+3.23%)
Nov 12, 2020 3612 3652 3485 3604 0 -56.80(-1.55%)
Nov 11, 2020 3709 3739 3585 3661 0 -35.01(-0.95%)
Nov 10, 2020 3592 3720 3565 3696 0 +156.26(+4.41%)
Nov 09, 2020 3526 3622 3417 3539 0 +332.78(+10.38%)
Nov 06, 2020 3240 3280 3187 3207 0 -10.29(-0.32%)
Nov 05, 2020 3126 3289 3114 3217 0 +133.17(+4.32%)
Nov 04, 2020 3177 3228 3065 3084 0 -151.58(-4.69%)
Nov 03, 2020 3283 3330 3193 3235 0 -37.52(-1.15%)
Nov 02, 2020 3144 3281 3126 3273 0 +182.41(+5.90%)
Oct 30, 2020 3031 3115 3012 3090 0 +50.27(+1.65%)
Oct 29, 2020 2945 3054 2918 3040 0 +62.02(+2.08%)
Oct 28, 2020 3026 3071 2961 2978 0 -130.20(-4.19%)
Oct 27, 2020 3178 3204 3096 3108 0 -79.49(-2.49%)
Oct 26, 2020 3228 3239 3155 3188 0 -93.58(-2.85%)
Oct 23, 2020 3278 3302 3240 3281 0 +34.80(+1.07%)
Oct 22, 2020 3207 3268 3193 3247 0 +51.43(+1.61%)
Oct 21, 2020 3238 3294 3192 3195 0 -44.39(-1.37%)
Oct 20, 2020 3226 3277 3214 3240 0 +41.11(+1.29%)
Oct 19, 2020 3233 3264 3189 3198 0 -19.73(-0.61%)
Oct 16, 2020 3214 3272 3185 3218 0 +3.56(+0.11%)
Oct 15, 2020 3126 3224 3117 3215 0 +32.30(+1.01%)
Oct 14, 2020 3202 3258 3172 3182 0 -18.23(-0.57%)
Oct 13, 2020 3223 3263 3185 3201 0 -54.26(-1.67%)
Oct 12, 2020 3261 3304 3216 3255 0 +8.33(+0.26%)
Oct 09, 2020 3231 3289 3205 3247 0 +43.18(+1.35%)
Oct 08, 2020 3217 3226 3157 3203 0 +17.45(+0.55%)
Oct 07, 2020 3147 3214 3107 3186 0 +77.37(+2.49%)
Oct 06, 2020 3110 3213 3079 3109 0 +18.26(+0.59%)
Oct 05, 2020 3021 3109 3004 3090 0 +110.62(+3.71%)
Oct 02, 2020 2861 3021 2859 2980 0 +53.78(+1.84%)
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.