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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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 (%)
Oct 31, 2008 1130 1198 1115 1167 0 +30.85(+2.72%)
Oct 30, 2008 1126 1157 1099 1136 0 +39.54(+3.61%)
Oct 29, 2008 1082 1142 1060 1096 0 +29.06(+2.72%)
Oct 28, 2008 1018 1080 965.85 1067 0 +77.20(+7.80%)
Oct 27, 2008 1010 1056 968.38 990.18 0 -44.10(-4.26%)
Oct 24, 2008 1033 1072 1001 1034 0 -56.02(-5.14%)
Oct 23, 2008 1124 1161 1051 1090 0 -46.97(-4.13%)
Oct 22, 2008 1186 1208 1096 1137 0 -82.16(-6.74%)
Oct 21, 2008 1248 1259 1206 1219 0 -37.11(-2.95%)
Oct 20, 2008 1208 1267 1199 1257 0 +51.53(+4.28%)
Oct 17, 2008 1217 1256 1161 1205 0 -30.71(-2.49%)
Oct 16, 2008 1209 1268 1142 1236 0 +29.14(+2.42%)
Oct 15, 2008 1276 1310 1199 1207 0 -91.29(-7.03%)
Oct 14, 2008 1384 1428 1274 1298 0 -26.30(-1.99%)
Oct 13, 2008 1246 1343 1227 1324 0 +100.06(+8.17%)
Oct 10, 2008 1167 1260 1121 1224 0 +16.69(+1.38%)
Oct 09, 2008 1279 1319 1200 1207 0 -59.86(-4.72%)
Oct 08, 2008 1235 1316 1213 1267 0 +2.29(+0.18%)
Oct 07, 2008 1321 1362 1263 1265 0 -45.13(-3.44%)
Oct 06, 2008 1331 1358 1245 1310 0 -50.49(-3.71%)
Oct 03, 2008 1416 1454 1355 1361 0 -41.54(-2.96%)
Oct 02, 2008 1474 1482 1394 1402 0 -67.30(-4.58%)
Oct 01, 2008 1475 1501 1440 1469 0 -14.72(-0.99%)
Sep 30, 2008 1458 1509 1428 1484 0 +35.92(+2.48%)
Sep 29, 2008 1510 1559 1408 1448 0 -90.23(-5.86%)
Sep 26, 2008 1530 1564 1502 1538 0 -32.10(-2.04%)
Sep 25, 2008 1540 1589 1530 1571 0 +25.61(+1.66%)
Sep 24, 2008 1584 1594 1532 1545 0 -30.61(-1.94%)
Sep 23, 2008 1599 1626 1564 1576 0 -30.23(-1.88%)
Sep 22, 2008 1630 1667 1585 1606 0 -34.46(-2.10%)
Sep 19, 2008 1658 1707 1578 1640 0 +61.67(+3.91%)
Sep 18, 2008 1556 1613 1497 1579 0 +53.38(+3.50%)
Sep 17, 2008 1557 1576 1513 1525 0 -61.96(-3.90%)
Sep 16, 2008 1542 1592 1498 1587 0 +15.92(+1.01%)
Sep 15, 2008 1575 1627 1551 1571 0 -49.54(-3.06%)
Sep 12, 2008 1597 1634 1580 1621 0 +20.51(+1.28%)
Sep 11, 2008 1574 1609 1550 1600 0 +4.80(+0.30%)
Sep 10, 2008 1599 1622 1572 1595 0 +0.68(+0.04%)
Sep 09, 2008 1625 1650 1585 1595 0 -51.78(-3.14%)
Sep 08, 2008 1669 1684 1619 1647 0 +53.30(+3.35%)
Sep 05, 2008 1578 1605 1557 1593 0 -5.89(-0.37%)
Sep 04, 2008 1636 1646 1590 1599 0 -60.80(-3.66%)
Sep 03, 2008 1654 1680 1632 1660 0 -6.76(-0.41%)
Sep 02, 2008 1691 1722 1654 1667 0 -4.28(-0.26%)
Sep 01, 2008 1678 1701 1657 1671 0 +0.00(+0.00%)
Aug 29, 2008 1678 1701 1657 1671 0 -15.91(-0.94%)
Aug 28, 2008 1664 1699 1655 1687 0 +17.70(+1.06%)
Aug 27, 2008 1658 1692 1640 1669 0 -2.85(-0.17%)
Aug 26, 2008 1672 1689 1650 1672 0 -3.33(-0.20%)
Aug 25, 2008 1693 1706 1656 1675 0 -31.96(-1.87%)
Aug 22, 2008 1693 1717 1679 1707 0 +26.14(+1.55%)
Aug 21, 2008 1677 1705 1656 1681 0 -7.64(-0.45%)
Aug 20, 2008 1694 1709 1667 1689 0 +17.88(+1.07%)
Aug 19, 2008 1685 1698 1654 1671 0 -31.32(-1.84%)
Aug 18, 2008 1729 1744 1693 1702 0 -9.79(-0.57%)
Aug 15, 2008 1709 1732 1696 1712 0 +11.86(+0.70%)
Aug 14, 2008 1678 1713 1665 1700 0 +12.66(+0.75%)
Aug 13, 2008 1706 1720 1663 1688 0 -24.04(-1.40%)
Aug 12, 2008 1740 1749 1697 1712 0 -31.17(-1.79%)
Aug 11, 2008 1734 1775 1711 1743 0 -2.51(-0.14%)
Aug 08, 2008 1706 1762 1684 1745 0 +31.31(+1.83%)
Aug 07, 2008 1717 1738 1695 1714 0 -18.88(-1.09%)
Aug 06, 2008 1720 1755 1689 1733 0 +27.77(+1.63%)
Aug 05, 2008 1645 1722 1631 1705 0 +67.84(+4.14%)
Aug 04, 2008 1651 1661 1622 1637 0 -32.58(-1.95%)
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.