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 (%)
Jul 31, 2012 1585 1614 1584 1592 0 -19.30(-1.20%)
Jul 30, 2012 1615 1634 1594 1611 0 -51.00(-3.07%)
Jul 27, 2012 1628 1680 1620 1662 0 +41.23(+2.54%)
Jul 26, 2012 1614 1647 1604 1621 0 +22.42(+1.40%)
Jul 25, 2012 1602 1623 1587 1598 0 -16.07(-1.00%)
Jul 24, 2012 1627 1642 1601 1615 0 -25.22(-1.54%)
Jul 23, 2012 1613 1668 1612 1640 0 -24.84(-1.49%)
Jul 20, 2012 1647 1676 1644 1665 0 -12.67(-0.76%)
Jul 19, 2012 1622 1688 1621 1677 0 +63.93(+3.96%)
Jul 18, 2012 1571 1638 1579 1613 0 +30.21(+1.91%)
Jul 17, 2012 1576 1599 1571 1583 0 -11.68(-0.73%)
Jul 16, 2012 1594 1612 1583 1595 0 -14.88(-0.92%)
Jul 14, 2012 1562 1616 1573 1610 0 +0.00(+0.00%)
Jul 13, 2012 1562 1616 1573 1610 0 +43.42(+2.77%)
Jul 12, 2012 1552 1573 1538 1566 0 -5.77(-0.37%)
Jul 11, 2012 1583 1589 1566 1572 0 -10.18(-0.64%)
Jul 10, 2012 1595 1620 1576 1582 0 -11.55(-0.72%)
Jul 09, 2012 1583 1601 1581 1594 0 -17.49(-1.09%)
Jul 06, 2012 1606 1624 1598 1611 0 -21.53(-1.32%)
Jul 05, 2012 1604 1649 1612 1633 0 +1.71(+0.10%)
Jul 03, 2012 1631 1631 1631 0 -32.29(-1.94%)
Jul 02, 2012 1653 1675 1643 1663 0 -106.62(-6.02%)
Jun 30, 2012 1737 1773 1743 1770 0 -1.12(-0.06%)
Jun 29, 2012 1737 1773 1743 1771 0 +62.92(+3.68%)
Jun 28, 2012 1688 1715 1689 1708 0 -11.06(-0.64%)
Jun 27, 2012 1705 1730 1711 1719 0 +0.84(+0.05%)
Jun 26, 2012 1703 1730 1698 1718 0 -8.40(-0.49%)
Jun 25, 2012 1193 1748 1723 1727 0 -28.87(-1.64%)
Jun 22, 2012 1730 1761 1734 1756 0 +5.15(+0.29%)
Jun 21, 2012 1803 1807 1744 1751 0 -43.82(-2.44%)
Jun 20, 2012 1798 1817 1782 1794 0 -19.64(-1.08%)
Jun 19, 2012 1800 1829 1797 1814 0 +18.81(+1.05%)
Jun 18, 2012 1763 1803 1767 1795 0 +23.55(+1.33%)
Jun 15, 2012 1756 1783 1758 1772 0 +14.64(+0.83%)
Jun 14, 2012 1738 1775 1746 1757 0 +7.56(+0.43%)
Jun 13, 2012 1749 1779 1740 1749 0 -28.35(-1.59%)
Jun 12, 2012 1762 1781 1751 1778 0 +21.24(+1.21%)
Jun 11, 2012 1790 1806 1754 1757 0 -27.39(-1.54%)
Jun 08, 2012 1759 1789 1748 1784 0 +2.52(+0.14%)
Jun 07, 2012 1778 1812 1772 1781 0 +9.02(+0.51%)
Jun 06, 2012 1726 1776 1735 1772 0 +51.62(+3.00%)
Jun 05, 2012 1703 1724 1692 1721 0 +28.95(+1.71%)
Jun 04, 2012 1688 1713 1667 1692 0 -1.62(-0.10%)
Jun 02, 2012 1714 1734 1688 1693 0 +0.00(+0.00%)
Jun 01, 2012 1714 1734 1688 1693 0 -77.92(-4.40%)
May 31, 2012 1778 1788 1746 1771 0 -2.70(-0.15%)
May 30, 2012 1784 1797 1769 1774 0 -34.29(-1.90%)
May 29, 2012 1789 1829 1797 1808 0 +41.01(+2.32%)
May 25, 2012 1767 1767 1767 0 -22.62(-1.26%)
May 24, 2012 1763 1797 1750 1790 0 +20.29(+1.15%)
May 23, 2012 1726 1772 1725 1770 0 +15.29(+0.87%)
May 22, 2012 1734 1768 1739 1754 0 -2.74(-0.16%)
May 21, 2012 1719 1761 1715 1757 0 +46.21(+2.70%)
May 18, 2012 1690 1734 1690 1711 0 -18.32(-1.06%)
May 17, 2012 1764 1786 1727 1729 0 -45.90(-2.59%)
May 16, 2012 1776 1807 1772 1775 0 -29.88(-1.66%)
May 15, 2012 1793 1821 1796 1805 0 -11.67(-0.64%)
May 14, 2012 1810 1833 1804 1817 0 -19.66(-1.07%)
May 11, 2012 1802 1847 1809 1836 0 +18.69(+1.03%)
May 10, 2012 1815 1837 1809 1818 0 +14.84(+0.82%)
May 09, 2012 1774 1814 1778 1803 0 -7.03(-0.39%)
May 08, 2012 1812 1819 1783 1810 0 -25.37(-1.38%)
May 07, 2012 1812 1844 1820 1835 0 +3.08(+0.17%)
May 04, 2012 1833 1851 1825 1832 0 -22.34(-1.20%)
May 03, 2012 1856 1876 1845 1854 0 -14.26(-0.76%)
May 02, 2012 1836 1872 1844 1869 0 +4.31(+0.23%)
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.