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, 2010 1597 1607 1531 1533 0 -62.09(-3.89%)
Apr 29, 2010 1589 1614 1566 1595 0 +16.58(+1.05%)
Apr 28, 2010 1576 1588 1555 1579 0 +20.65(+1.33%)
Apr 27, 2010 1613 1622 1550 1558 0 -59.39(-3.67%)
Apr 26, 2010 1627 1648 1608 1617 0 -2.26(-0.14%)
Apr 23, 2010 1605 1625 1585 1620 0 +15.99(+1.00%)
Apr 22, 2010 1558 1610 1537 1604 0 +21.42(+1.35%)
Apr 21, 2010 1585 1597 1532 1582 0 +30.68(+1.98%)
Apr 20, 2010 1542 1569 1535 1552 0 +25.96(+1.70%)
Apr 19, 2010 1536 1545 1503 1526 0 -20.56(-1.33%)
Apr 16, 2010 1568 1582 1530 1546 0 -30.38(-1.93%)
Apr 15, 2010 1576 1601 1553 1577 0 -3.32(-0.21%)
Apr 14, 2010 1584 1593 1565 1580 0 +5.81(+0.37%)
Apr 13, 2010 1577 1591 1559 1574 0 -7.30(-0.46%)
Apr 12, 2010 1591 1605 1573 1581 0 -5.37(-0.34%)
Apr 09, 2010 1598 1613 1574 1587 0 -4.50(-0.28%)
Apr 08, 2010 1580 1598 1564 1591 0 -2.17(-0.14%)
Apr 07, 2010 1618 1621 1581 1593 0 -25.18(-1.56%)
Apr 06, 2010 1616 1639 1602 1619 0 -9.56(-0.59%)
Apr 05, 2010 1607 1636 1593 1628 0 +41.47(+2.61%)
Apr 01, 2010 1587 1587 1587 0 +24.77(+1.59%)
Mar 31, 2010 1561 1581 1552 1562 0 -4.78(-0.31%)
Mar 30, 2010 1580 1590 1552 1567 0 -9.75(-0.62%)
Mar 29, 2010 1564 1585 1556 1576 0 +35.58(+2.31%)
Mar 26, 2010 1531 1561 1524 1541 0 +20.37(+1.34%)
Mar 25, 2010 1548 1565 1518 1521 0 -16.22(-1.06%)
Mar 24, 2010 1531 1551 1519 1537 0 -4.13(-0.27%)
Mar 23, 2010 1515 1547 1505 1541 0 +30.49(+2.02%)
Mar 22, 2010 1479 1518 1473 1510 0 +17.54(+1.17%)
Mar 19, 2010 1511 1523 1481 1493 0 +5.09(+0.34%)
Mar 18, 2010 1498 1511 1482 1488 0 -12.43(-0.83%)
Mar 17, 2010 1517 1527 1494 1500 0 -10.55(-0.70%)
Mar 16, 2010 1501 1519 1490 1511 0 +13.94(+0.93%)
Mar 15, 2010 1487 1498 1482 1497 0 -9.05(-0.60%)
Mar 12, 2010 1516 1523 1494 1506 0 -1.18(-0.08%)
Mar 11, 2010 1497 1511 1479 1507 0 +1.65(+0.11%)
Mar 10, 2010 1495 1519 1483 1505 0 +15.60(+1.05%)
Mar 09, 2010 1471 1506 1465 1490 0 +15.92(+1.08%)
Mar 08, 2010 1492 1497 1464 1474 0 -7.31(-0.49%)
Mar 05, 2010 1457 1486 1450 1481 0 +38.36(+2.66%)
Mar 04, 2010 1428 1457 1417 1443 0 +17.12(+1.20%)
Mar 03, 2010 1432 1450 1418 1426 0 +1.81(+0.13%)
Mar 02, 2010 1419 1440 1407 1424 0 +15.81(+1.12%)
Mar 01, 2010 1382 1416 1367 1408 0 +38.49(+2.81%)
Feb 26, 2010 1369 1378 1351 1370 0 +0.63(+0.05%)
Feb 25, 2010 1338 1373 1318 1369 0 +7.79(+0.57%)
Feb 24, 2010 1349 1375 1338 1361 0 +11.81(+0.88%)
Feb 23, 2010 1376 1383 1334 1349 0 -31.50(-2.28%)
Feb 22, 2010 1391 1396 1369 1381 0 -1.77(-0.13%)
Feb 19, 2010 1353 1394 1348 1383 0 +26.89(+1.98%)
Feb 18, 2010 1335 1362 1330 1356 0 +11.54(+0.86%)
Feb 17, 2010 1345 1358 1322 1344 0 +3.26(+0.24%)
Feb 16, 2010 1324 1346 1313 1341 0 +34.60(+2.65%)
Feb 12, 2010 1306 1306 1306 0 +6.17(+0.47%)
Feb 11, 2010 1260 1307 1250 1300 0 +41.52(+3.30%)
Feb 10, 2010 1271 1283 1244 1259 0 -19.53(-1.53%)
Feb 09, 2010 1266 1291 1251 1278 0 +33.72(+2.71%)
Feb 08, 2010 1268 1277 1239 1244 0 -22.72(-1.79%)
Feb 05, 2010 1255 1273 1222 1267 0 +13.49(+1.08%)
Feb 04, 2010 1291 1293 1248 1254 0 -55.58(-4.25%)
Feb 03, 2010 1319 1334 1301 1309 0 -18.70(-1.41%)
Feb 02, 2010 1306 1333 1289 1328 0 +48.20(+3.77%)
Feb 01, 2010 1267 1300 1258 1280 0 +22.08(+1.76%)
Jan 29, 2010 1279 1304 1248 1258 0 -14.59(-1.15%)
Jan 28, 2010 1297 1303 1259 1272 0 -20.42(-1.58%)
Jan 27, 2010 1291 1313 1251 1293 0 -4.07(-0.31%)
Jan 26, 2010 1326 1336 1273 1297 0 -34.19(-2.57%)
Jan 25, 2010 1352 1358 1312 1331 0 +0.94(+0.07%)
Jan 22, 2010 1362 1390 1321 1330 0 -45.25(-3.29%)
Jan 21, 2010 1435 1446 1367 1375 0 -78.41(-5.39%)
Jan 20, 2010 1458 1465 1423 1454 0 -17.95(-1.22%)
Jan 19, 2010 1448 1481 1442 1472 0 +29.71(+2.06%)
Jan 15, 2010 1442 1442 1442 0 -28.38(-1.93%)
Jan 14, 2010 1463 1480 1451 1470 0 +2.95(+0.20%)
Jan 13, 2010 1467 1476 1437 1467 0 +5.61(+0.38%)
Jan 12, 2010 1458 1478 1441 1462 0 -16.80(-1.14%)
Jan 11, 2010 1520 1523 1464 1479 0 -24.08(-1.60%)
Jan 08, 2010 1452 1510 1447 1503 0 +45.20(+3.10%)
Jan 07, 2010 1442 1460 1426 1457 0 +11.82(+0.82%)
Jan 06, 2010 1419 1454 1406 1446 0 +19.56(+1.37%)
Jan 05, 2010 1415 1438 1401 1426 0 +9.15(+0.65%)
Jan 04, 2010 1397 1423 1387 1417 0 +42.20(+3.07%)
Dec 31, 2009 1375 1375 1375 0 -17.29(-1.24%)
Dec 30, 2009 1382 1404 1374 1392 0 -0.98(-0.07%)
Dec 29, 2009 1413 1418 1387 1393 0 -16.64(-1.18%)
Dec 28, 2009 1428 1437 1401 1410 0 -12.03(-0.85%)
Dec 24, 2009 1409 1430 1406 1422 0 +17.86(+1.27%)
Dec 23, 2009 1400 1419 1386 1404 0 +4.97(+0.36%)
Dec 22, 2009 1390 1407 1377 1399 0 +17.73(+1.28%)
Dec 21, 2009 1361 1391 1355 1381 0 +29.20(+2.16%)
Dec 18, 2009 1349 1359 1328 1352 0 +14.38(+1.08%)
Dec 17, 2009 1343 1357 1328 1337 0 -13.45(-1.00%)
Dec 16, 2009 1357 1371 1340 1351 0 -1.97(-0.15%)
Dec 15, 2009 1361 1372 1343 1353 0 -11.48(-0.84%)
Dec 14, 2009 1357 1367 1349 1364 0 +28.18(+2.11%)
Dec 11, 2009 1318 1346 1312 1336 0 +24.57(+1.87%)
Dec 10, 2009 1320 1336 1300 1312 0 -4.99(-0.38%)
Dec 09, 2009 1300 1321 1276 1317 0 +19.63(+1.51%)
Dec 08, 2009 1308 1315 1284 1297 0 -20.69(-1.57%)
Dec 07, 2009 1302 1330 1294 1318 0 +6.10(+0.47%)
Dec 04, 2009 1313 1334 1278 1312 0 +21.46(+1.66%)
Dec 03, 2009 1298 1311 1284 1290 0 -4.26(-0.33%)
Dec 02, 2009 1284 1302 1275 1294 0 +12.34(+0.96%)
Dec 01, 2009 1273 1294 1258 1282 0 +24.58(+1.95%)
Nov 30, 2009 1265 1272 1245 1257 0 +2.66(+0.21%)
Nov 27, 2009 1239 1268 1229 1255 0 -22.72(-1.78%)
Nov 25, 2009 1278 1278 1278 0 +25.80(+2.06%)
Nov 24, 2009 1253 1261 1239 1252 0 -0.75(-0.06%)
Nov 23, 2009 1252 1273 1242 1252 0 +22.63(+1.84%)
Nov 20, 2009 1221 1241 1211 1230 0 -5.11(-0.41%)
Nov 19, 2009 1250 1252 1214 1235 0 -26.80(-2.12%)
Nov 18, 2009 1276 1285 1247 1262 0 -12.62(-0.99%)
Nov 17, 2009 1259 1277 1248 1274 0 +10.92(+0.86%)
Nov 16, 2009 1232 1270 1227 1263 0 +47.20(+3.88%)
Nov 13, 2009 1207 1226 1195 1216 0 +16.18(+1.35%)
Nov 12, 2009 1213 1231 1195 1200 0 -13.78(-1.14%)
Nov 11, 2009 1212 1228 1199 1214 0 +15.41(+1.29%)
Nov 10, 2009 1212 1221 1189 1198 0 -19.85(-1.63%)
Nov 09, 2009 1199 1225 1194 1218 0 +28.74(+2.42%)
Nov 06, 2009 1179 1205 1169 1190 0 +5.62(+0.47%)
Nov 05, 2009 1153 1189 1148 1184 0 +39.63(+3.46%)
Nov 04, 2009 1161 1182 1140 1144 0 -1.86(-0.16%)
Nov 03, 2009 1118 1155 1104 1146 0 +14.91(+1.32%)
Nov 02, 2009 1136 1155 1106 1131 0 -0.25(-0.02%)
Oct 30, 2009 1171 1184 1117 1132 0 -45.03(-3.83%)
Oct 29, 2009 1169 1196 1154 1177 0 +28.44(+2.48%)
Oct 28, 2009 1188 1193 1142 1148 0 -47.72(-3.99%)
Oct 27, 2009 1220 1230 1185 1196 0 -26.03(-2.13%)
Oct 26, 2009 1250 1275 1210 1222 0 -27.11(-2.17%)
Oct 23, 2009 1249 1259 1239 1249 0 -15.16(-1.20%)
Oct 22, 2009 1244 1271 1216 1264 0 +13.16(+1.05%)
Oct 21, 2009 1236 1281 1231 1251 0 +5.98(+0.48%)
Oct 20, 2009 1239 1256 1233 1245 0 -36.68(-2.86%)
Oct 19, 2009 1281 1300 1264 1282 0 +4.77(+0.37%)
Oct 16, 2009 1283 1297 1257 1277 0 -26.74(-2.05%)
Oct 15, 2009 1293 1312 1280 1304 0 +5.29(+0.41%)
Oct 14, 2009 1285 1304 1278 1298 0 +30.73(+2.42%)
Oct 13, 2009 1265 1281 1246 1268 0 +0.80(+0.06%)
Oct 12, 2009 1281 1295 1257 1267 0 -15.18(-1.18%)
Oct 09, 2009 1270 1289 1264 1282 0 +7.91(+0.62%)
Oct 08, 2009 1270 1286 1252 1274 0 +26.89(+2.16%)
Oct 07, 2009 1250 1260 1235 1247 0 -3.31(-0.26%)
Oct 06, 2009 1260 1274 1237 1250 0 +9.60(+0.77%)
Oct 05, 2009 1219 1250 1213 1241 0 +27.21(+2.24%)
Oct 02, 2009 1213 1233 1199 1214 0 -18.30(-1.49%)
Oct 01, 2009 1264 1269 1225 1232 0 -40.33(-3.17%)
Sep 30, 2009 1297 1300 1250 1272 0 -17.20(-1.33%)
Sep 29, 2009 1293 1310 1279 1290 0 +3.88(+0.30%)
Sep 28, 2009 1270 1299 1260 1286 0 +15.27(+1.20%)
Sep 25, 2009 1270 1293 1257 1270 0 -11.83(-0.92%)
Sep 24, 2009 1313 1322 1266 1282 0 -27.65(-2.11%)
Sep 23, 2009 1326 1342 1302 1310 0 -14.45(-1.09%)
Sep 22, 2009 1319 1331 1302 1324 0 +24.77(+1.91%)
Sep 21, 2009 1291 1312 1281 1300 0 -11.22(-0.86%)
Sep 18, 2009 1299 1323 1276 1311 0 +15.94(+1.23%)
Sep 17, 2009 1288 1315 1279 1295 0 +13.67(+1.07%)
Sep 16, 2009 1281 1302 1269 1281 0 +13.84(+1.09%)
Sep 15, 2009 1246 1282 1241 1267 0 +18.15(+1.45%)
Sep 14, 2009 1237 1259 1220 1249 0 -0.80(-0.06%)
Sep 11, 2009 1260 1269 1236 1250 0 -3.99(-0.32%)
Sep 10, 2009 1222 1257 1209 1254 0 +30.64(+2.50%)
Sep 09, 2009 1206 1231 1191 1223 0 +17.17(+1.42%)
Sep 08, 2009 1198 1213 1179 1206 0 +24.28(+2.05%)
Sep 04, 2009 1182 1182 1182 0 +14.93(+1.28%)
Sep 03, 2009 1160 1173 1143 1167 0 +17.85(+1.55%)
Sep 02, 2009 1149 1160 1131 1149 0 -4.18(-0.36%)
Sep 01, 2009 1171 1204 1147 1153 0 -25.94(-2.20%)
Aug 31, 2009 1188 1193 1165 1179 0 -23.80(-1.98%)
Aug 28, 2009 1220 1227 1185 1203 0 -5.08(-0.42%)
Aug 27, 2009 1184 1220 1164 1208 0 +52.38(+4.53%)
Aug 26, 2009 1165 1173 1143 1156 0 -13.77(-1.18%)
Aug 25, 2009 1181 1196 1163 1169 0 -3.84(-0.33%)
Aug 24, 2009 1175 1196 1162 1173 0 +5.86(+0.50%)
Aug 21, 2009 1154 1174 1146 1167 0 +28.11(+2.47%)
Aug 20, 2009 1124 1144 1121 1139 0 +18.62(+1.66%)
Aug 19, 2009 1103 1128 1095 1121 0 -1.75(-0.16%)
Aug 18, 2009 1116 1133 1103 1122 0 +17.17(+1.55%)
Aug 17, 2009 1129 1134 1097 1105 0 -51.48(-4.45%)
Aug 14, 2009 1180 1182 1141 1157 0 -20.74(-1.76%)
Aug 13, 2009 1154 1181 1135 1178 0 +33.84(+2.96%)
Aug 12, 2009 1113 1155 1105 1144 0 +29.52(+2.65%)
Aug 11, 2009 1117 1124 1097 1114 0 -4.77(-0.43%)
Aug 10, 2009 1122 1129 1105 1119 0 -11.22(-0.99%)
Aug 07, 2009 1115 1140 1094 1130 0 +32.81(+2.99%)
Aug 06, 2009 1103 1126 1084 1097 0 +0.61(+0.06%)
Aug 05, 2009 1104 1119 1073 1097 0 -4.77(-0.43%)
Aug 04, 2009 1083 1108 1076 1101 0 +8.08(+0.74%)
Aug 03, 2009 1066 1100 1054 1093 0 +43.43(+4.14%)
Jul 31, 2009 1034 1065 1028 1050 0 +11.83(+1.14%)
Jul 30, 2009 1042 1064 1026 1038 0 +15.52(+1.52%)
Jul 29, 2009 1037 1044 1012 1023 0 -35.43(-3.35%)
Jul 28, 2009 1040 1071 1033 1058 0 -3.25(-0.31%)
Jul 27, 2009 1063 1073 1046 1061 0 +6.49(+0.62%)
Jul 25, 2009 1052 1072 1034 1055 0 +0.00(+0.00%)
Jul 24, 2009 1052 1072 1034 1055 0 -2.92(-0.28%)
Jul 23, 2009 1031 1072 1018 1058 0 +15.16(+1.45%)
Jul 22, 2009 1038 1067 1026 1043 0 -6.54(-0.62%)
Jul 21, 2009 1053 1074 1014 1049 0 +2.74(+0.26%)
Jul 20, 2009 1021 1056 1015 1046 0 +37.33(+3.70%)
Jul 17, 2009 1020 1032 996.86 1009 0 -12.83(-1.26%)
Jul 16, 2009 1004 1029 992.50 1022 0 +17.07(+1.70%)
Jul 15, 2009 986.14 1011 978.42 1005 0 +40.87(+4.24%)
Jul 14, 2009 952.02 969.17 945.39 963.94 0 +16.13(+1.70%)
Jul 13, 2009 923.94 950.25 921.95 947.81 0 +24.65(+2.67%)
Jul 10, 2009 916.09 932.40 907.54 923.16 0 -2.80(-0.30%)
Jul 09, 2009 926.04 940.70 913.79 925.96 0 +12.55(+1.37%)
Jul 08, 2009 925.69 940.29 890.62 913.41 0 -8.35(-0.91%)
Jul 07, 2009 932.94 942.46 911.37 921.76 0 -11.95(-1.28%)
Jul 06, 2009 940.75 948.78 911.80 933.71 0 -24.22(-2.53%)
Jul 02, 2009 970.81 982.71 944.31 957.93 0 -28.33(-2.87%)
Jul 01, 2009 1002 1019 978.62 986.26 0 -6.92(-0.70%)
Jun 30, 2009 1002 1013 979.23 993.19 0 -9.43(-0.94%)
Jun 29, 2009 1004 1019 991.59 1003 0 +3.92(+0.39%)
Jun 26, 2009 993.83 1018 984.10 998.70 0 -3.39(-0.34%)
Jun 25, 2009 992.79 1007 980.03 1002 0 +20.68(+2.11%)
Jun 24, 2009 1004 1025 675.68 981.41 0 -9.77(-0.99%)
Jun 23, 2009 985.02 1005 962.42 991.18 0 -7.07(-0.71%)
Jun 22, 2009 1035 1041 993.77 998.25 0 -52.89(-5.03%)
Jun 19, 2009 1072 1082 1042 1051 0 -11.03(-1.04%)
Jun 18, 2009 1049 1071 1035 1062 0 +14.08(+1.34%)
Jun 17, 2009 1036 1065 1014 1048 0 +1.08(+0.10%)
Jun 16, 2009 1077 1091 1039 1047 0 -17.83(-1.67%)
Jun 15, 2009 1094 1096 1053 1065 0 -47.66(-4.28%)
Jun 12, 2009 1109 1125 1083 1112 0 -9.99(-0.89%)
Jun 11, 2009 1121 1153 1108 1122 0 -0.19(-0.02%)
Jun 10, 2009 1131 1144 1099 1123 0 +6.35(+0.57%)
Jun 09, 2009 1105 1134 1093 1116 0 +26.02(+2.39%)
Jun 08, 2009 1086 1105 1070 1090 0 -20.60(-1.85%)
Jun 05, 2009 1102 1134 1088 1111 0 +23.83(+2.19%)
Jun 04, 2009 1068 1095 1053 1087 0 +30.70(+2.91%)
Jun 03, 2009 1088 1094 1041 1056 0 -40.55(-3.70%)
Jun 02, 2009 1088 1117 1077 1097 0 +4.95(+0.45%)
Jun 01, 2009 1052 1109 1048 1092 0 +54.76(+5.28%)
May 29, 2009 1044 1054 1015 1037 0 -0.19(-0.02%)
May 28, 2009 1021 1047 1002 1037 0 +23.89(+2.36%)
May 27, 2009 1013 1044 1003 1014 0 +2.00(+0.20%)
May 26, 2009 961.57 1022 957.67 1012 0 +39.47(+4.06%)
May 25, 2009 992.37 998.26 968.67 972.05 0 +0.00(+0.00%)
May 22, 2009 992.37 998.26 968.67 972.05 0 -15.50(-1.57%)
May 21, 2009 996.17 1001 969.53 987.55 0 -26.15(-2.58%)
May 20, 2009 1025 1053 1007 1014 0 +6.61(+0.66%)
May 19, 2009 986.92 1023 977.07 1007 0 +16.85(+1.70%)
May 18, 2009 952.70 991.43 946.34 990.24 0 +50.58(+5.38%)
May 15, 2009 946.84 964.37 929.09 939.66 0 -6.14(-0.65%)
May 14, 2009 939.33 960.90 924.48 945.79 0 +8.01(+0.85%)
May 13, 2009 961.10 966.10 922.99 937.78 0 -37.31(-3.83%)
May 12, 2009 1007 1010 951.60 975.10 0 -19.40(-1.95%)
May 11, 2009 1015 1026 987.00 994.50 0 -42.64(-4.11%)
May 08, 2009 1005 1044 987.66 1037 0 +51.32(+5.21%)
May 07, 2009 1016 1033 972.92 985.81 0 -18.50(-1.84%)
May 06, 2009 985.73 1016 963.51 1004 0 +28.13(+2.88%)
May 05, 2009 984.82 993.83 947.28 976.18 0 -18.85(-1.89%)
May 04, 2009 982.91 998.49 969.94 995.03 0 +34.39(+3.58%)
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.