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 (%)
Nov 30, 2017 3561 3627 3548 3597 0 +44.38(+1.25%)
Nov 29, 2017 3522 3571 3511 3553 0 +35.65(+1.01%)
Nov 28, 2017 3466 3520 3456 3517 0 +57.34(+1.66%)
Nov 27, 2017 3435 3470 3428 3460 0 +23.33(+0.68%)
Nov 24, 2017 3458 3466 3428 3436 0 -12.33(-0.36%)
Nov 22, 2017 3451 3466 3427 3449 0 +0.14(+0.00%)
Nov 21, 2017 3440 3464 3418 3448 0 +14.92(+0.43%)
Nov 20, 2017 3409 3444 3400 3433 0 +27.05(+0.79%)
Nov 17, 2017 3393 3428 3385 3406 0 +4.52(+0.13%)
Nov 16, 2017 3376 3414 3367 3402 0 +31.61(+0.94%)
Nov 15, 2017 3361 3390 3337 3370 0 -7.70(-0.23%)
Nov 14, 2017 3371 3385 3350 3378 0 +4.58(+0.14%)
Nov 13, 2017 3368 3401 3353 3373 0 -6.88(-0.20%)
Nov 10, 2017 3364 3396 3350 3380 0 +3.26(+0.10%)
Nov 09, 2017 3389 3405 3355 3377 0 -33.27(-0.98%)
Nov 08, 2017 3426 3448 3380 3410 0 -19.54(-0.57%)
Nov 07, 2017 3463 3473 3413 3430 0 -26.96(-0.78%)
Nov 06, 2017 3446 3471 3413 3457 0 +1.66(+0.05%)
Nov 03, 2017 3464 3486 3441 3455 0 -9.42(-0.27%)
Nov 02, 2017 3461 3486 3431 3465 0 +4.52(+0.13%)
Nov 01, 2017 3466 3489 3430 3460 0 +15.18(+0.44%)
Oct 31, 2017 3428 3492 3410 3445 0 +67.84(+2.01%)
Oct 30, 2017 3424 3437 3365 3377 0 -52.84(-1.54%)
Oct 27, 2017 3469 3487 3390 3430 0 -61.44(-1.76%)
Oct 26, 2017 3479 3514 3456 3491 0 +20.92(+0.60%)
Oct 25, 2017 3499 3507 3429 3470 0 -35.40(-1.01%)
Oct 24, 2017 3497 3527 3485 3506 0 +24.86(+0.71%)
Oct 23, 2017 3485 3512 3453 3481 0 +9.17(+0.26%)
Oct 20, 2017 3427 3484 3412 3472 0 +61.86(+1.81%)
Oct 19, 2017 3406 3419 3330 3410 0 +18.88(+0.56%)
Oct 18, 2017 3386 3421 3376 3391 0 +17.03(+0.50%)
Oct 17, 2017 3380 3394 3364 3374 0 -5.15(-0.15%)
Oct 16, 2017 3381 3396 3357 3379 0 +0.71(+0.02%)
Oct 13, 2017 3387 3408 3370 3378 0 +5.66(+0.17%)
Oct 12, 2017 3364 3389 3355 3373 0 +10.17(+0.30%)
Oct 11, 2017 3353 3374 3343 3363 0 +11.37(+0.34%)
Oct 10, 2017 3368 3381 3341 3351 0 -9.57(-0.28%)
Oct 09, 2017 3356 3387 3341 3361 0 +6.81(+0.20%)
Oct 06, 2017 3336 3366 3325 3354 0 +12.08(+0.36%)
Oct 05, 2017 3380 3387 3332 3342 0 -31.36(-0.93%)
Oct 04, 2017 3360 3385 3350 3373 0 +9.79(+0.29%)
Oct 03, 2017 3322 3368 3300 3363 0 +42.14(+1.27%)
Oct 02, 2017 3321 3348 3294 3321 0 +2.47(+0.07%)
Sep 29, 2017 3304 3329 3298 3319 0 +15.30(+0.46%)
Sep 28, 2017 3322 3333 3289 3304 0 -28.47(-0.85%)
Sep 27, 2017 3322 3343 3295 3332 0 +22.54(+0.68%)
Sep 26, 2017 3319 3341 3285 3309 0 +0.42(+0.01%)
Sep 25, 2017 3315 3322 3294 3309 0 -6.37(-0.19%)
Sep 22, 2017 3300 3324 3293 3315 0 +15.07(+0.46%)
Sep 21, 2017 3319 3328 3296 3300 0 -19.54(-0.59%)
Sep 20, 2017 3284 3328 3273 3320 0 +37.41(+1.14%)
Sep 19, 2017 3264 3305 3252 3282 0 +22.12(+0.68%)
Sep 18, 2017 3261 3277 3247 3260 0 +6.22(+0.19%)
Sep 15, 2017 3244 3270 3232 3254 0 +8.62(+0.27%)
Sep 14, 2017 3250 3268 3224 3246 0 -10.73(-0.33%)
Sep 13, 2017 3253 3273 3239 3256 0 -4.78(-0.15%)
Sep 12, 2017 3244 3271 3234 3261 0 +24.32(+0.75%)
Sep 11, 2017 3236 3251 3214 3237 0 +26.28(+0.82%)
Sep 08, 2017 3167 3223 3160 3210 0 +32.86(+1.03%)
Sep 07, 2017 3170 3184 3143 3178 0 +7.28(+0.23%)
Sep 06, 2017 3171 3192 3137 3170 0 +11.27(+0.36%)
Sep 05, 2017 3175 3206 3148 3159 0 -41.70(-1.30%)
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.