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 (%)
Feb 29, 2012 2605 2631 2570 2582 0 -16.08(-0.62%)
Feb 28, 2012 2592 2609 2564 2598 0 +6.40(+0.25%)
Feb 27, 2012 2588 2615 2543 2591 0 -12.61(-0.48%)
Feb 24, 2012 2616 2633 2585 2604 0 +12.64(+0.49%)
Feb 23, 2012 2589 2608 2553 2591 0 +1.37(+0.05%)
Feb 22, 2012 2602 2630 2574 2590 0 -22.57(-0.86%)
Feb 21, 2012 2585 2643 2572 2613 0 +9.68(+0.37%)
Feb 17, 2012 2603 2603 2603 0 +6.45(+0.25%)
Feb 16, 2012 2534 2608 2527 2596 0 +52.73(+2.07%)
Feb 15, 2012 2603 2626 2531 2544 0 -49.74(-1.92%)
Feb 14, 2012 2565 2602 2537 2593 0 +7.03(+0.27%)
Feb 13, 2012 2549 2596 2526 2586 0 +67.42(+2.68%)
Feb 10, 2012 2508 2546 2470 2519 0 -23.96(-0.94%)
Feb 09, 2012 2549 2566 2506 2543 0 +3.74(+0.15%)
Feb 08, 2012 2540 2562 2514 2539 0 +9.77(+0.39%)
Feb 07, 2012 2531 2554 2506 2529 0 -7.60(-0.30%)
Feb 06, 2012 2534 2552 2512 2537 0 -12.80(-0.50%)
Feb 03, 2012 2506 2571 2496 2550 0 +87.29(+3.54%)
Feb 02, 2012 2478 2499 2452 2463 0 -5.68(-0.23%)
Feb 01, 2012 2444 2487 2431 2468 0 +49.93(+2.06%)
Jan 31, 2012 2449 2456 2392 2418 0 -12.91(-0.53%)
Jan 30, 2012 2408 2443 2375 2431 0 -1.61(-0.07%)
Jan 27, 2012 2381 2474 2365 2433 0 +37.80(+1.58%)
Jan 26, 2012 2450 2478 2372 2395 0 -20.73(-0.86%)
Jan 25, 2012 2381 2424 2368 2416 0 +28.22(+1.18%)
Jan 24, 2012 2334 2394 2322 2387 0 +33.05(+1.40%)
Jan 23, 2012 2338 2376 2321 2354 0 +24.87(+1.07%)
Jan 20, 2012 2338 2349 2296 2330 0 -22.54(-0.96%)
Jan 19, 2012 2358 2384 2330 2352 0 +14.21(+0.61%)
Jan 18, 2012 2299 2348 2292 2338 0 +37.67(+1.64%)
Jan 17, 2012 2309 2358 2283 2300 0 +24.33(+1.07%)
Jan 13, 2012 2276 2276 2276 0 -7.37(-0.32%)
Jan 12, 2012 2251 2287 2221 2283 0 +42.93(+1.92%)
Jan 11, 2012 2212 2262 2210 2240 0 +18.24(+0.82%)
Jan 10, 2012 2171 2226 2165 2222 0 +85.66(+4.01%)
Jan 09, 2012 2112 2150 2100 2136 0 +37.91(+1.81%)
Jan 06, 2012 2111 2127 2078 2099 0 -14.71(-0.70%)
Jan 05, 2012 2065 2117 2032 2113 0 +30.19(+1.45%)
Jan 04, 2012 2066 2105 2050 2083 0 +65.18(+3.23%)
Dec 30, 2011 2025 2036 2010 2018 0 -6.49(-0.32%)
Dec 29, 2011 1983 2038 1975 2024 0 +48.02(+2.43%)
Dec 28, 2011 2033 2043 1972 1976 0 -55.83(-2.75%)
Dec 27, 2011 2025 2055 2007 2032 0 -2.03(-0.10%)
Dec 23, 2011 2034 2034 2034 0 +39.03(+1.96%)
Dec 21, 2011 1992 2008 1957 1995 0 -2.14(-0.11%)
Dec 20, 2011 1962 2027 1956 1997 0 +84.15(+4.40%)
Dec 19, 2011 1975 1994 1906 1913 0 -51.55(-2.62%)
Dec 16, 2011 1956 2023 1943 1965 0 +21.08(+1.08%)
Dec 15, 2011 1964 1973 1922 1944 0 +9.61(+0.50%)
Dec 14, 2011 1970 1987 1912 1934 0 -58.50(-2.94%)
Dec 13, 2011 2066 2083 1975 1993 0 -51.15(-2.50%)
Dec 12, 2011 2042 2103 2009 2044 0 -46.98(-2.25%)
Dec 09, 2011 2059 2115 2048 2091 0 +46.19(+2.26%)
Dec 08, 2011 2105 2123 2037 2044 0 -87.07(-4.08%)
Dec 07, 2011 2141 2159 2106 2132 0 -31.08(-1.44%)
Dec 06, 2011 2134 2187 2127 2163 0 +27.87(+1.31%)
Dec 05, 2011 2150 2177 2116 2135 0 +23.15(+1.10%)
Dec 02, 2011 2107 2150 2095 2112 0 +30.59(+1.47%)
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.