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

Metal Fabrication Sector (CIX: MSECTOR626 )

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 (%)
Apr 30, 2009 922.67 964.30 908.24 933.03 0 +25.49(+2.81%)
Apr 29, 2009 891.14 923.92 877.11 907.55 0 +26.83(+3.05%)
Apr 28, 2009 867.36 899.79 855.41 880.72 0 -15.65(-1.75%)
Apr 27, 2009 904.96 923.86 879.76 896.37 0 -29.52(-3.19%)
Apr 24, 2009 884.61 940.34 879.35 925.90 0 +44.02(+4.99%)
Apr 23, 2009 874.86 898.38 848.65 881.88 0 -3.56(-0.40%)
Apr 22, 2009 856.45 912.69 849.72 885.44 0 +25.78(+3.00%)
Apr 21, 2009 823.56 870.56 818.61 859.65 0 +24.39(+2.92%)
Apr 20, 2009 858.16 869.37 826.52 835.26 0 -43.65(-4.97%)
Apr 17, 2009 861.36 887.20 843.54 878.91 0 +25.19(+2.95%)
Apr 16, 2009 834.62 861.88 816.70 853.72 0 +27.73(+3.36%)
Apr 15, 2009 803.51 828.71 790.36 826.00 0 +19.27(+2.39%)
Apr 14, 2009 818.32 831.79 795.81 806.73 0 -21.84(-2.64%)
Apr 13, 2009 822.80 843.36 783.72 828.57 0 -6.42(-0.77%)
Apr 10, 2009 805.82 842.08 795.63 834.99 0 +0.00(+0.00%)
Apr 09, 2009 805.82 842.08 795.63 834.99 0 +52.38(+6.69%)
Apr 08, 2009 782.05 791.58 759.46 782.61 0 +4.69(+0.60%)
Apr 07, 2009 792.33 801.25 769.84 777.92 0 -30.66(-3.79%)
Apr 06, 2009 808.07 817.86 783.15 808.58 0 -14.61(-1.77%)
Apr 03, 2009 802.67 829.63 792.51 823.18 0 +18.64(+2.32%)
Apr 02, 2009 776.45 822.33 769.72 804.54 0 +43.63(+5.73%)
Apr 01, 2009 722.19 768.06 711.34 760.91 0 +16.55(+2.22%)
Mar 31, 2009 751.78 767.07 734.65 744.36 0 +3.89(+0.53%)
Mar 30, 2009 767.50 768.29 724.44 740.47 0 -51.55(-6.51%)
Mar 27, 2009 798.46 812.78 779.93 792.02 0 -19.74(-2.43%)
Mar 26, 2009 790.19 816.25 781.38 811.76 0 +37.67(+4.87%)
Mar 25, 2009 771.17 804.35 747.50 774.10 0 +6.02(+0.78%)
Mar 24, 2009 767.04 789.96 748.55 768.07 0 -10.22(-1.31%)
Mar 23, 2009 755.46 779.62 749.47 778.29 0 +70.01(+9.88%)
Mar 20, 2009 739.50 746.91 698.55 708.28 0 -28.81(-3.91%)
Mar 19, 2009 741.71 767.55 722.89 737.09 0 +7.63(+1.05%)
Mar 18, 2009 691.35 737.91 678.67 729.46 0 +32.07(+4.60%)
Mar 17, 2009 684.34 699.40 660.17 697.40 0 +6.57(+0.95%)
Mar 16, 2009 686.98 712.75 675.52 690.83 0 +11.37(+1.67%)
Mar 13, 2009 684.88 692.61 662.29 679.46 0 +4.26(+0.63%)
Mar 12, 2009 667.13 679.99 642.37 675.19 0 +3.17(+0.47%)
Mar 11, 2009 668.16 691.15 653.02 672.02 0 +5.49(+0.82%)
Mar 10, 2009 629.49 671.63 623.88 666.53 0 +53.32(+8.70%)
Mar 09, 2009 612.93 640.13 604.66 613.21 0 -8.29(-1.33%)
Mar 06, 2009 635.10 651.36 601.44 621.50 0 -5.75(-0.92%)
Mar 05, 2009 639.16 647.25 613.77 627.25 0 -26.94(-4.12%)
Mar 04, 2009 650.09 672.53 639.65 654.19 0 +23.99(+3.81%)
Mar 03, 2009 631.82 654.49 616.38 630.20 0 +6.06(+0.97%)
Mar 02, 2009 672.58 678.65 620.04 624.14 0 -65.39(-9.48%)
Feb 27, 2009 682.75 712.24 666.34 689.53 0 -6.83(-0.98%)
Feb 26, 2009 722.00 732.29 692.65 696.36 0 -14.80(-2.08%)
Feb 25, 2009 734.20 743.71 700.18 711.16 0 -21.43(-2.92%)
Feb 24, 2009 708.45 737.93 696.13 732.59 0 +27.63(+3.92%)
Feb 23, 2009 769.49 772.33 695.19 704.97 0 -55.53(-7.30%)
Feb 20, 2009 760.88 787.04 733.60 760.49 0 -18.99(-2.44%)
Feb 19, 2009 783.47 809.10 764.32 779.48 0 +10.62(+1.38%)
Feb 18, 2009 793.00 798.01 756.00 768.86 0 -12.67(-1.62%)
Feb 17, 2009 808.28 815.09 769.28 781.53 0 -53.15(-6.37%)
Feb 16, 2009 832.32 854.38 819.89 834.68 0 +0.00(+0.00%)
Feb 13, 2009 832.32 854.38 819.89 834.68 0 +0.56(+0.07%)
Feb 12, 2009 804.70 837.85 791.62 834.12 0 +11.90(+1.45%)
Feb 11, 2009 836.27 848.04 807.07 822.22 0 -5.50(-0.66%)
Feb 10, 2009 873.02 892.45 819.27 827.72 0 -52.85(-6.00%)
Feb 09, 2009 875.35 903.91 855.57 880.56 0 +7.46(+0.85%)
Feb 06, 2009 842.52 883.48 837.80 873.11 0 +34.96(+4.17%)
Feb 05, 2009 821.66 849.43 802.41 838.15 0 +9.37(+1.13%)
Feb 04, 2009 823.57 851.52 813.87 828.78 0 +11.87(+1.45%)
Feb 03, 2009 796.30 825.66 784.82 816.91 0 +27.13(+3.44%)
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.