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 (%)
May 28, 2010 1388 1388 1388 0 -44.57(-3.11%)
May 27, 2010 1398 1434 1388 1432 0 +71.72(+5.27%)
May 26, 2010 1386 1412 1352 1361 0 -7.46(-0.55%)
May 25, 2010 1313 1373 1304 1368 0 +12.94(+0.95%)
May 24, 2010 1382 1393 1352 1355 0 -30.59(-2.21%)
May 21, 2010 1311 1399 1308 1386 0 +49.90(+3.74%)
May 20, 2010 1338 1380 1327 1336 0 -73.13(-5.19%)
May 19, 2010 1409 1432 1374 1409 0 -12.24(-0.86%)
May 18, 2010 1462 1484 1415 1421 0 -25.80(-1.78%)
May 17, 2010 1452 1464 1397 1447 0 -6.34(-0.44%)
May 14, 2010 1455 1496 1429 1453 0 -55.89(-3.70%)
May 13, 2010 1513 1540 1501 1509 0 +0.68(+0.05%)
May 12, 2010 1491 1515 1480 1509 0 +27.34(+1.85%)
May 11, 2010 1492 1506 1470 1481 0 -14.69(-0.98%)
May 10, 2010 1480 1499 1473 1496 0 +83.73(+5.93%)
May 07, 2010 1447 1462 1373 1412 0 -35.34(-2.44%)
May 06, 2010 1470 1528 1349 1448 0 -21.83(-1.49%)
May 05, 2010 1482 1507 1456 1469 0 -25.58(-1.71%)
May 04, 2010 1530 1533 1481 1495 0 -60.93(-3.92%)
May 03, 2010 1543 1562 1520 1556 0 +22.71(+1.48%)
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%)
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.