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

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

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 (%)
Nov 30, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
Nov 02, 2009 1296 1316 1264 1287 0 -2.87(-0.22%)
Oct 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
Oct 01, 2009 1284 1290 1231 1239 0 -52.32(-4.05%)
Sep 30, 2009 1305 1321 1264 1291 0 -13.39(-1.03%)
Sep 29, 2009 1293 1319 1285 1304 0 +15.10(+1.17%)
Sep 28, 2009 1274 1298 1262 1289 0 +21.77(+1.72%)
Sep 25, 2009 1285 1298 1261 1267 0 -20.97(-1.63%)
Sep 24, 2009 1297 1311 1268 1288 0 -5.10(-0.39%)
Sep 23, 2009 1304 1318 1287 1293 0 -8.53(-0.66%)
Sep 22, 2009 1301 1321 1290 1302 0 +14.78(+1.15%)
Sep 21, 2009 1292 1305 1272 1287 0 -16.15(-1.24%)
Sep 18, 2009 1310 1328 1289 1303 0 -3.57(-0.27%)
Sep 17, 2009 1301 1323 1285 1307 0 +21.05(+1.64%)
Sep 16, 2009 1276 1309 1269 1286 0 +13.00(+1.02%)
Sep 15, 2009 1267 1288 1262 1273 0 +6.91(+0.55%)
Sep 14, 2009 1249 1271 1234 1266 0 +8.96(+0.71%)
Sep 11, 2009 1252 1280 1239 1257 0 +6.05(+0.48%)
Sep 10, 2009 1234 1260 1215 1251 0 +16.75(+1.36%)
Sep 09, 2009 1201 1242 1199 1234 0 +22.97(+1.90%)
Sep 08, 2009 1212 1224 1201 1211 0 +11.69(+0.97%)
Sep 04, 2009 1200 1200 1200 0 +20.61(+1.75%)
Sep 03, 2009 1173 1186 1161 1179 0 +10.52(+0.90%)
Sep 02, 2009 1186 1195 1162 1168 0 -11.14(-0.94%)
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.