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 (%)
Aug 31, 2017 2957 2968 2906 2928 0 -2.99(-0.10%)
Aug 30, 2017 2887 2938 2870 2931 0 +46.59(+1.62%)
Aug 29, 2017 2862 2901 2844 2884 0 -4.51(-0.16%)
Aug 28, 2017 2904 2921 2866 2889 0 -0.02(-0.00%)
Aug 25, 2017 2881 2911 2860 2889 0 +22.28(+0.78%)
Aug 24, 2017 2893 2901 2848 2867 0 -17.90(-0.62%)
Aug 23, 2017 2888 2917 2874 2884 0 -30.87(-1.06%)
Aug 22, 2017 2837 2923 2832 2915 0 +91.17(+3.23%)
Aug 21, 2017 2811 2843 2800 2824 0 +13.07(+0.46%)
Aug 18, 2017 2795 2834 2765 2811 0 -12.09(-0.43%)
Aug 17, 2017 2845 2882 2804 2823 0 -24.89(-0.87%)
Aug 16, 2017 2854 2880 2813 2848 0 +2.38(+0.08%)
Aug 15, 2017 2892 2906 2826 2846 0 -50.44(-1.74%)
Aug 14, 2017 2870 2909 2849 2896 0 +55.26(+1.95%)
Aug 11, 2017 2839 2880 2806 2841 0 -7.55(-0.27%)
Aug 10, 2017 2876 2914 2834 2848 0 -71.46(-2.45%)
Aug 09, 2017 2932 2982 2883 2920 0 -27.47(-0.93%)
Aug 08, 2017 2943 2981 2918 2947 0 +27.16(+0.93%)
Aug 07, 2017 2917 2946 2888 2920 0 -2.42(-0.08%)
Aug 04, 2017 2904 2951 2893 2923 0 +40.33(+1.40%)
Aug 03, 2017 2835 2914 2753 2882 0 -57.83(-1.97%)
Aug 02, 2017 2948 2978 2903 2940 0 -16.68(-0.56%)
Aug 01, 2017 2958 2984 2905 2957 0 +6.67(+0.23%)
Jul 31, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
Jul 03, 2017 2995 3021 2955 3002 0 +33.66(+1.13%)
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%)
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.