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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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 30, 2019 3490 3507 3450 3473 0 +5.75(+0.17%)
Aug 29, 2019 3452 3482 3442 3467 0 +54.77(+1.61%)
Aug 28, 2019 3370 3431 3355 3412 0 +31.37(+0.93%)
Aug 27, 2019 3417 3423 3372 3381 0 -13.84(-0.41%)
Aug 26, 2019 3429 3440 3359 3395 0 -4.98(-0.15%)
Aug 23, 2019 3471 3484 3352 3400 0 -86.42(-2.48%)
Aug 22, 2019 3501 3549 3464 3486 0 +15.52(+0.45%)
Aug 21, 2019 3477 3495 3459 3471 0 +31.72(+0.92%)
Aug 20, 2019 3469 3481 3428 3439 0 -44.63(-1.28%)
Aug 19, 2019 3484 3508 3460 3483 0 +24.40(+0.71%)
Aug 16, 2019 3404 3474 3401 3459 0 +72.26(+2.13%)
Aug 15, 2019 3420 3433 3364 3387 0 -26.39(-0.77%)
Aug 14, 2019 3448 3459 3397 3413 0 -91.50(-2.61%)
Aug 13, 2019 3463 3556 3458 3505 0 +34.05(+0.98%)
Aug 12, 2019 3511 3527 3456 3471 0 -57.47(-1.63%)
Aug 09, 2019 3547 3565 3517 3528 0 -27.38(-0.77%)
Aug 08, 2019 3524 3570 3511 3556 0 +55.30(+1.58%)
Aug 07, 2019 3433 3511 3419 3500 0 +22.41(+0.64%)
Aug 06, 2019 3429 3485 3420 3478 0 +72.03(+2.11%)
Aug 05, 2019 3403 3431 3368 3406 0 -54.90(-1.59%)
Aug 02, 2019 3466 3484 3427 3461 0 -13.25(-0.38%)
Aug 01, 2019 3521 3564 3457 3474 0 -47.79(-1.36%)
Jul 31, 2019 3551 3587 3483 3522 0 -29.12(-0.82%)
Jul 30, 2019 3516 3571 3493 3551 0 -25.21(-0.70%)
Jul 29, 2019 3593 3604 3558 3576 0 -18.07(-0.50%)
Jul 26, 2019 3577 3609 3548 3594 0 +20.41(+0.57%)
Jul 25, 2019 3598 3611 3563 3574 0 -32.31(-0.90%)
Jul 24, 2019 3575 3626 3550 3606 0 +17.45(+0.49%)
Jul 23, 2019 3532 3596 3495 3589 0 +72.93(+2.07%)
Jul 22, 2019 3515 3541 3491 3516 0 +6.15(+0.18%)
Jul 19, 2019 3516 3568 3480 3509 0 +11.76(+0.34%)
Jul 18, 2019 3480 3560 3448 3498 0 -3.34(-0.10%)
Jul 17, 2019 3550 3578 3477 3501 0 -49.68(-1.40%)
Jul 16, 2019 3508 3562 3496 3551 0 +42.89(+1.22%)
Jul 15, 2019 3521 3528 3476 3508 0 -7.71(-0.22%)
Jul 12, 2019 3462 3534 3452 3516 0 +80.49(+2.34%)
Jul 11, 2019 3432 3450 3408 3435 0 +1.33(+0.04%)
Jul 10, 2019 3464 3471 3422 3434 0 -15.11(-0.44%)
Jul 09, 2019 3458 3479 3412 3449 0 -31.13(-0.89%)
Jul 08, 2019 3503 3513 3467 3480 0 -36.59(-1.04%)
Jul 05, 2019 3503 3526 3462 3517 0 -2.46(-0.07%)
Jul 03, 2019 3511 3537 3494 3519 0 +21.39(+0.61%)
Jul 02, 2019 3534 3547 3470 3498 0 -45.75(-1.29%)
Jul 01, 2019 3579 3598 3503 3543 0 -8.24(-0.23%)
Jun 28, 2019 3521 3574 3510 3552 0 +39.13(+1.11%)
Jun 27, 2019 3501 3533 3482 3512 0 +7.65(+0.22%)
Jun 26, 2019 3517 3543 3495 3505 0 -10.46(-0.30%)
Jun 25, 2019 3528 3546 3490 3515 0 -3.46(-0.10%)
Jun 24, 2019 3525 3559 3499 3519 0 -3.57(-0.10%)
Jun 21, 2019 3566 3591 3489 3522 0 -60.66(-1.69%)
Jun 20, 2019 3569 3597 3537 3583 0 +49.77(+1.41%)
Jun 19, 2019 3537 3556 3500 3533 0 +3.78(+0.11%)
Jun 18, 2019 3490 3568 3478 3529 0 +68.22(+1.97%)
Jun 17, 2019 3511 3529 3455 3461 0 -48.18(-1.37%)
Jun 14, 2019 3517 3534 3474 3509 0 -13.23(-0.38%)
Jun 13, 2019 3507 3544 3483 3523 0 +27.21(+0.78%)
Jun 12, 2019 3523 3559 3482 3495 0 -34.87(-0.99%)
Jun 11, 2019 3552 3584 3517 3530 0 +6.86(+0.19%)
Jun 10, 2019 3521 3553 3510 3523 0 +16.71(+0.48%)
Jun 07, 2019 3506 3532 3492 3507 0 +18.03(+0.52%)
Jun 06, 2019 3512 3523 3443 3489 0 -14.80(-0.42%)
Jun 05, 2019 3486 3515 3446 3504 0 +30.31(+0.87%)
Jun 04, 2019 3414 3479 3407 3473 0 +93.74(+2.77%)
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.