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 (%)
Jun 30, 2017 2960 2997 2922 2968 0 +35.20(+1.20%)
Jun 29, 2017 2972 3023 2900 2933 0 -39.90(-1.34%)
Jun 28, 2017 2924 2996 2900 2973 0 +87.41(+3.03%)
Jun 27, 2017 2919 2927 2872 2886 0 -41.39(-1.41%)
Jun 26, 2017 2938 2977 2900 2927 0 -9.33(-0.32%)
Jun 23, 2017 2921 2959 2886 2936 0 +18.07(+0.62%)
Jun 22, 2017 2909 2945 2864 2918 0 +12.17(+0.42%)
Jun 21, 2017 3040 3047 2896 2906 0 -132.20(-4.35%)
Jun 20, 2017 3080 3098 3018 3038 0 -58.58(-1.89%)
Jun 19, 2017 3073 3124 3060 3097 0 +33.77(+1.10%)
Jun 16, 2017 3039 3087 3002 3063 0 +6.56(+0.21%)
Jun 15, 2017 2981 3063 2975 3056 0 +40.36(+1.34%)
Jun 14, 2017 3103 3120 2996 3016 0 -83.51(-2.69%)
Jun 13, 2017 3127 3136 3074 3100 0 -21.26(-0.68%)
Jun 12, 2017 3127 3172 3089 3121 0 +1.32(+0.04%)
Jun 09, 2017 3074 3136 3065 3120 0 +47.40(+1.54%)
Jun 08, 2017 2988 3089 2962 3072 0 +86.95(+2.91%)
Jun 07, 2017 3024 3040 2961 2985 0 -35.26(-1.17%)
Jun 06, 2017 3003 3036 2970 3020 0 -10.04(-0.33%)
Jun 05, 2017 3068 3086 3021 3031 0 -44.49(-1.45%)
Jun 02, 2017 3071 3119 3041 3075 0 +7.08(+0.23%)
Jun 01, 2017 3006 3085 2989 3068 0 +73.12(+2.44%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
May 01, 2017 3116 3124 3057 3095 0 -2.34(-0.08%)
Apr 28, 2017 3141 3149 3081 3097 0 -19.97(-0.64%)
Apr 27, 2017 3154 3190 3098 3117 0 -31.59(-1.00%)
Apr 26, 2017 3154 3224 3107 3148 0 +93.39(+3.06%)
Apr 25, 2017 3003 3093 2985 3055 0 +93.03(+3.14%)
Apr 24, 2017 2951 2981 2925 2962 0 +87.40(+3.04%)
Apr 21, 2017 2879 2900 2835 2875 0 +3.01(+0.10%)
Apr 20, 2017 2839 2883 2819 2872 0 +59.27(+2.11%)
Apr 19, 2017 2837 2860 2806 2812 0 -6.07(-0.22%)
Apr 18, 2017 2781 2831 2763 2818 0 +13.19(+0.47%)
Apr 17, 2017 2780 2816 2760 2805 0 +44.93(+1.63%)
Apr 13, 2017 2800 2829 2758 2760 0 -49.74(-1.77%)
Apr 12, 2017 2905 2912 2797 2810 0 -104.24(-3.58%)
Apr 11, 2017 2888 2923 2862 2914 0 +24.77(+0.86%)
Apr 10, 2017 2877 2930 2868 2890 0 +21.11(+0.74%)
Apr 07, 2017 2868 2903 2847 2868 0 -1.95(-0.07%)
Apr 06, 2017 2848 2892 2824 2870 0 +26.76(+0.94%)
Apr 05, 2017 2924 2941 2827 2844 0 -56.25(-1.94%)
Apr 04, 2017 2894 2931 2869 2900 0 +8.29(+0.29%)
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.