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 (%)
Dec 31, 2010 2348 2380 2337 2354 0 -2.72(-0.12%)
Dec 30, 2010 2351 2372 2344 2356 0 +4.20(+0.18%)
Dec 29, 2010 2349 2366 2342 2352 0 +1.84(+0.08%)
Dec 28, 2010 2360 2365 2337 2350 0 -4.45(-0.19%)
Dec 27, 2010 2326 2360 2322 2355 0 +6.15(+0.26%)
Dec 23, 2010 2350 2372 2336 2349 0 -8.73(-0.37%)
Dec 22, 2010 2325 2384 2341 2357 0 -10.59(-0.45%)
Dec 21, 2010 2285 2378 2322 2368 0 +52.42(+2.26%)
Dec 20, 2010 2282 2335 2299 2316 0 -4.54(-0.20%)
Dec 17, 2010 2271 2338 2298 2320 0 +9.68(+0.42%)
Dec 16, 2010 2265 2332 2293 2310 0 +3.45(+0.15%)
Dec 15, 2010 2281 2357 2297 2307 0 -24.55(-1.05%)
Dec 14, 2010 2271 2351 2303 2332 0 +22.99(+1.00%)
Dec 10, 2010 2248 2320 2278 2309 0 +21.49(+0.94%)
Dec 09, 2010 2245 2310 2268 2287 0 +10.55(+0.46%)
Dec 08, 2010 2237 2302 2259 2276 0 -0.57(-0.03%)
Dec 07, 2010 2237 2306 2256 2277 0 +22.69(+1.01%)
Dec 06, 2010 2189 2265 2223 2254 0 +15.59(+0.70%)
Dec 03, 2010 2212 2247 2207 2239 0 +13.28(+0.60%)
Dec 02, 2010 2193 2238 2188 2226 0 +34.42(+1.57%)
Dec 01, 2010 2140 2209 2133 2191 0 +91.22(+4.34%)
Nov 30, 2010 2087 2118 2078 2100 0 -12.04(-0.57%)
Nov 29, 2010 2112 2125 2075 2112 0 -17.92(-0.84%)
Nov 26, 2010 2138 2149 2123 2130 0 -29.19(-1.35%)
Nov 24, 2010 2113 2159 2159 2159 0 +61.20(+2.92%)
Nov 23, 2010 2095 2110 2068 2098 0 -29.20(-1.37%)
Nov 22, 2010 2094 2133 2085 2127 0 +17.58(+0.83%)
Nov 19, 2010 2091 2117 2071 2109 0 +11.94(+0.57%)
Nov 18, 2010 2078 2121 2075 2098 0 +46.80(+2.28%)
Nov 17, 2010 2054 2064 2032 2051 0 +0.59(+0.03%)
Nov 16, 2010 2072 2077 2023 2050 0 -42.71(-2.04%)
Nov 15, 2010 2093 2122 2078 2093 0 +14.12(+0.68%)
Nov 12, 2010 2095 2108 2058 2079 0 -36.61(-1.73%)
Nov 11, 2010 2105 2128 2089 2115 0 -14.88(-0.70%)
Nov 10, 2010 2106 2137 2082 2130 0 +25.22(+1.20%)
Nov 09, 2010 2146 2152 2094 2105 0 -37.01(-1.73%)
Nov 08, 2010 2132 2150 2109 2142 0 -1.28(-0.06%)
Nov 05, 2010 2114 2151 2096 2143 0 +24.45(+1.15%)
Nov 04, 2010 2063 2124 2055 2119 0 +85.34(+4.20%)
Nov 03, 2010 2042 2053 2005 2033 0 -6.33(-0.31%)
Nov 02, 2010 2057 2081 2028 2040 0 +1.50(+0.07%)
Nov 01, 2010 2044 2078 2019 2038 0 +8.73(+0.43%)
Oct 29, 2010 2039 2053 2018 2030 0 -15.54(-0.76%)
Oct 28, 2010 2062 2097 2017 2045 0 +35.93(+1.79%)
Oct 27, 2010 2000 2013 1969 2009 0 -25.86(-1.27%)
Oct 25, 2010 2035 2065 2022 2035 0 +13.32(+0.66%)
Oct 22, 2010 2027 2035 2005 2022 0 +3.21(+0.16%)
Oct 21, 2010 2035 2056 1990 2019 0 -8.22(-0.41%)
Oct 20, 2010 1998 2040 1992 2027 0 +36.02(+1.81%)
Oct 19, 2010 1958 2034 1948 1991 0 +3.68(+0.19%)
Oct 18, 2010 1982 1998 1962 1987 0 +6.24(+0.32%)
Oct 15, 2010 2028 2035 1961 1981 0 -28.93(-1.44%)
Oct 14, 2010 2006 2026 1983 2010 0 +3.74(+0.19%)
Oct 13, 2010 1993 2021 1970 2006 0 +31.33(+1.59%)
Oct 12, 2010 1975 1985 1940 1975 0 +1123.07(+131.88%)
Oct 11, 2010 855.90 860.28 842.36 851.58 0 -5.32(-0.62%)
Oct 08, 2010 855.19 859.82 840.70 856.90 0 +9.07(+1.07%)
Oct 07, 2010 844.38 853.25 834.22 847.83 0 +7.00(+0.83%)
Oct 06, 2010 840.84 851.90 833.38 840.83 0 -1.33(-0.16%)
Oct 05, 2010 821.61 843.99 820.29 842.16 0 +31.47(+3.88%)
Oct 04, 2010 824.03 829.38 800.92 810.69 0 -16.41(-1.98%)
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.