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 (%)
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%)
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.