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 (%)
Nov 30, 2020 3955 3964 3844 3885 0 -104.61(-2.62%)
Nov 27, 2020 4001 4034 3956 3990 0 -17.20(-0.43%)
Nov 25, 2020 4015 4040 3945 4007 0 -35.49(-0.88%)
Nov 24, 2020 3984 4059 3927 4042 0 +119.74(+3.05%)
Nov 23, 2020 3851 3940 3828 3923 0 +104.88(+2.75%)
Nov 20, 2020 3835 3870 3770 3818 0 -44.68(-1.16%)
Nov 19, 2020 3825 3888 3727 3862 0 +11.33(+0.29%)
Nov 18, 2020 3894 3938 3826 3851 0 -5.62(-0.15%)
Nov 17, 2020 3817 3878 3759 3857 0 -24.18(-0.62%)
Nov 16, 2020 3824 3918 3730 3881 0 +160.70(+4.32%)
Nov 13, 2020 3647 3730 3624 3720 0 +116.26(+3.23%)
Nov 12, 2020 3612 3652 3485 3604 0 -56.80(-1.55%)
Nov 11, 2020 3709 3739 3585 3661 0 -35.01(-0.95%)
Nov 10, 2020 3592 3720 3565 3696 0 +156.26(+4.41%)
Nov 09, 2020 3526 3622 3417 3539 0 +332.78(+10.38%)
Nov 06, 2020 3240 3280 3187 3207 0 -10.29(-0.32%)
Nov 05, 2020 3126 3289 3114 3217 0 +133.17(+4.32%)
Nov 04, 2020 3177 3228 3065 3084 0 -151.58(-4.69%)
Nov 03, 2020 3283 3330 3193 3235 0 -37.52(-1.15%)
Nov 02, 2020 3144 3281 3126 3273 0 +182.41(+5.90%)
Oct 30, 2020 3031 3115 3012 3090 0 +50.27(+1.65%)
Oct 29, 2020 2945 3054 2918 3040 0 +62.02(+2.08%)
Oct 28, 2020 3026 3071 2961 2978 0 -130.20(-4.19%)
Oct 27, 2020 3178 3204 3096 3108 0 -79.49(-2.49%)
Oct 26, 2020 3228 3239 3155 3188 0 -93.58(-2.85%)
Oct 23, 2020 3278 3302 3240 3281 0 +34.80(+1.07%)
Oct 22, 2020 3207 3268 3193 3247 0 +51.43(+1.61%)
Oct 21, 2020 3238 3294 3192 3195 0 -44.39(-1.37%)
Oct 20, 2020 3226 3277 3214 3240 0 +41.11(+1.29%)
Oct 19, 2020 3233 3264 3189 3198 0 -19.73(-0.61%)
Oct 16, 2020 3214 3272 3185 3218 0 +3.56(+0.11%)
Oct 15, 2020 3126 3224 3117 3215 0 +32.30(+1.01%)
Oct 14, 2020 3202 3258 3172 3182 0 -18.23(-0.57%)
Oct 13, 2020 3223 3263 3185 3201 0 -54.26(-1.67%)
Oct 12, 2020 3261 3304 3216 3255 0 +8.33(+0.26%)
Oct 09, 2020 3231 3289 3205 3247 0 +43.18(+1.35%)
Oct 08, 2020 3217 3226 3157 3203 0 +17.45(+0.55%)
Oct 07, 2020 3147 3214 3107 3186 0 +77.37(+2.49%)
Oct 06, 2020 3110 3213 3079 3109 0 +18.26(+0.59%)
Oct 05, 2020 3021 3109 3004 3090 0 +110.62(+3.71%)
Oct 02, 2020 2861 3021 2859 2980 0 +53.78(+1.84%)
Oct 01, 2020 2954 2978 2880 2926 0 -0.69(-0.02%)
Sep 30, 2020 2969 3012 2895 2927 0 -16.96(-0.58%)
Sep 29, 2020 2967 2981 2924 2944 0 -26.51(-0.89%)
Sep 28, 2020 2933 2996 2923 2970 0 +85.48(+2.96%)
Sep 25, 2020 2859 2906 2838 2885 0 +7.58(+0.26%)
Sep 24, 2020 2833 2925 2799 2877 0 +47.57(+1.68%)
Sep 23, 2020 2921 2963 2826 2829 0 -94.43(-3.23%)
Sep 22, 2020 2897 2944 2863 2924 0 +34.39(+1.19%)
Sep 21, 2020 3004 3016 2849 2889 0 -200.33(-6.48%)
Sep 18, 2020 3181 3204 3066 3090 0 -68.93(-2.18%)
Sep 17, 2020 3100 3189 3059 3159 0 +12.10(+0.38%)
Sep 16, 2020 3131 3198 3103 3147 0 +34.59(+1.11%)
Sep 15, 2020 3095 3136 3052 3112 0 +35.73(+1.16%)
Sep 14, 2020 3056 3088 3014 3076 0 +48.76(+1.61%)
Sep 11, 2020 3027 3063 2988 3028 0 +21.57(+0.72%)
Sep 10, 2020 3081 3097 3003 3006 0 -62.15(-2.03%)
Sep 09, 2020 3036 3094 2998 3068 0 +60.24(+2.00%)
Sep 08, 2020 3034 3081 2987 3008 0 -62.37(-2.03%)
Sep 04, 2020 3094 3118 3030 3070 0 +37.91(+1.25%)
Sep 03, 2020 3135 3145 3007 3032 0 -108.57(-3.46%)
Sep 02, 2020 3089 3162 3074 3141 0 +53.28(+1.73%)
Sep 01, 2020 2984 3096 2974 3088 0 +86.67(+2.89%)
Aug 31, 2020 3035 3045 2991 3001 0 -47.60(-1.56%)
Aug 28, 2020 3029 3054 2995 3049 0 +38.13(+1.27%)
Aug 27, 2020 3023 3048 2984 3010 0 +3.13(+0.10%)
Aug 26, 2020 3016 3024 2964 3007 0 -9.94(-0.33%)
Aug 25, 2020 3037 3056 2979 3017 0 +0.24(+0.01%)
Aug 24, 2020 2971 3038 2926 3017 0 +75.99(+2.58%)
Aug 21, 2020 2971 2997 2910 2941 0 -33.89(-1.14%)
Aug 20, 2020 2951 3004 2926 2975 0 -25.12(-0.84%)
Aug 19, 2020 3025 3058 2995 3000 0 -24.06(-0.80%)
Aug 18, 2020 3062 3089 3014 3024 0 -50.90(-1.66%)
Aug 17, 2020 3124 3146 3065 3075 0 -43.48(-1.39%)
Aug 14, 2020 3073 3141 3067 3118 0 +9.24(+0.30%)
Aug 13, 2020 3137 3184 3093 3109 0 -56.43(-1.78%)
Aug 12, 2020 3217 3233 3116 3166 0 -8.31(-0.26%)
Aug 11, 2020 3116 3225 3107 3174 0 +112.82(+3.69%)
Aug 10, 2020 2965 3092 2959 3061 0 +97.98(+3.31%)
Aug 07, 2020 2870 2982 2854 2963 0 +88.74(+3.09%)
Aug 06, 2020 2842 2889 2809 2874 0 +18.85(+0.66%)
Aug 05, 2020 2778 2865 2763 2856 0 +102.04(+3.71%)
Aug 04, 2020 2807 2844 2714 2754 0 -83.19(-2.93%)
Aug 03, 2020 2790 2872 2740 2837 0 +151.82(+5.65%)
Jul 31, 2020 2732 2742 2625 2685 0 -71.79(-2.60%)
Jul 30, 2020 2733 2771 2672 2757 0 -30.24(-1.09%)
Jul 29, 2020 2729 2794 2724 2787 0 +78.74(+2.91%)
Jul 28, 2020 2775 2797 2700 2708 0 -95.26(-3.40%)
Jul 27, 2020 2739 2821 2735 2803 0 +50.89(+1.85%)
Jul 24, 2020 2786 2797 2740 2753 0 -34.21(-1.23%)
Jul 23, 2020 2756 2823 2745 2787 0 +23.35(+0.84%)
Jul 22, 2020 2761 2815 2742 2763 0 -20.22(-0.73%)
Jul 21, 2020 2760 2807 2727 2784 0 +68.54(+2.52%)
Jul 20, 2020 2757 2774 2698 2715 0 -65.15(-2.34%)
Jul 17, 2020 2782 2827 2760 2780 0 +0.27(+0.01%)
Jul 16, 2020 2840 2859 2758 2780 0 -71.10(-2.49%)
Jul 15, 2020 2814 2878 2746 2851 0 +66.96(+2.41%)
Jul 14, 2020 2690 2789 2667 2784 0 +94.83(+3.53%)
Jul 13, 2020 2686 2752 2644 2689 0 +25.02(+0.94%)
Jul 10, 2020 2614 2673 2596 2664 0 +55.73(+2.14%)
Jul 09, 2020 2680 2693 2578 2609 0 -84.59(-3.14%)
Jul 08, 2020 2718 2742 2647 2693 0 -23.89(-0.88%)
Jul 07, 2020 2799 2817 2708 2717 0 -110.10(-3.89%)
Jul 06, 2020 2837 2854 2790 2827 0 +67.54(+2.45%)
Jul 02, 2020 2776 2848 2727 2760 0 +47.51(+1.75%)
Jul 01, 2020 2815 2848 2694 2712 0 -92.11(-3.28%)
Jun 30, 2020 2752 2842 2735 2804 0 +31.46(+1.13%)
Jun 29, 2020 2738 2814 2715 2773 0 +68.65(+2.54%)
Jun 26, 2020 2738 2790 2666 2704 0 -58.57(-2.12%)
Jun 25, 2020 2662 2768 2635 2763 0 +83.85(+3.13%)
Jun 24, 2020 2758 2775 2649 2679 0 -126.40(-4.51%)
Jun 23, 2020 2857 2865 2789 2805 0 +4.17(+0.15%)
Jun 22, 2020 2758 2815 2702 2801 0 +35.82(+1.30%)
Jun 19, 2020 2847 2869 2745 2765 0 -33.75(-1.21%)
Jun 18, 2020 2776 2848 2769 2799 0 -19.92(-0.71%)
Jun 17, 2020 2863 2881 2795 2819 0 -32.77(-1.15%)
Jun 16, 2020 2901 2945 2812 2852 0 +91.83(+3.33%)
Jun 15, 2020 2622 2773 2611 2760 0 +25.53(+0.93%)
Jun 12, 2020 2789 2797 2612 2734 0 +77.48(+2.92%)
Jun 11, 2020 2757 2820 2644 2657 0 -274.15(-9.35%)
Jun 10, 2020 3021 3032 2906 2931 0 -105.06(-3.46%)
Jun 09, 2020 3019 3095 2974 3036 0 -59.47(-1.92%)
Jun 08, 2020 3123 3171 3031 3095 0 +29.58(+0.96%)
Jun 05, 2020 3026 3130 2985 3066 0 +174.95(+6.05%)
Jun 04, 2020 2797 2899 2786 2891 0 +58.94(+2.08%)
Jun 03, 2020 2810 2896 2778 2832 0 +82.15(+2.99%)
Jun 02, 2020 2761 2789 2724 2750 0 +27.57(+1.01%)
Jun 01, 2020 2770 2840 2708 2722 0 -34.76(-1.26%)
May 29, 2020 2724 2776 2667 2757 0 -11.96(-0.43%)
May 28, 2020 2898 2900 2747 2769 0 -90.78(-3.17%)
May 27, 2020 2791 2909 2744 2860 0 +148.16(+5.46%)
May 26, 2020 2694 2770 2646 2712 0 +145.33(+5.66%)
May 22, 2020 2531 2578 2477 2566 0 +45.17(+1.79%)
May 21, 2020 2522 2582 2483 2521 0 -11.10(-0.44%)
May 20, 2020 2533 2625 2511 2532 0 +66.03(+2.68%)
May 19, 2020 2484 2556 2437 2466 0 -37.23(-1.49%)
May 18, 2020 2411 2553 2392 2503 0 +231.51(+10.19%)
May 15, 2020 2251 2307 2229 2272 0 +9.81(+0.43%)
May 14, 2020 2171 2278 2097 2262 0 +32.87(+1.47%)
May 13, 2020 2257 2294 2184 2229 0 -48.36(-2.12%)
May 12, 2020 2429 2474 2274 2278 0 -144.06(-5.95%)
May 11, 2020 2392 2445 2340 2422 0 -24.05(-0.98%)
May 08, 2020 2397 2467 2366 2446 0 +110.97(+4.75%)
May 07, 2020 2370 2406 2309 2335 0 +11.37(+0.49%)
May 06, 2020 2398 2410 2295 2323 0 -65.20(-2.73%)
May 05, 2020 2378 2455 2349 2389 0 +100.92(+4.41%)
May 04, 2020 2278 2383 2209 2288 0 -51.14(-2.19%)
May 01, 2020 2447 2549 2290 2339 0 -138.38(-5.59%)
Apr 30, 2020 2526 2559 2418 2477 0 -122.31(-4.71%)
Apr 29, 2020 2547 2656 2527 2599 0 +150.49(+6.15%)
Apr 28, 2020 2536 2565 2427 2449 0 -12.57(-0.51%)
Apr 27, 2020 2333 2488 2299 2462 0 +135.84(+5.84%)
Apr 24, 2020 2283 2348 2227 2326 0 +58.80(+2.59%)
Apr 23, 2020 2241 2376 2205 2267 0 +39.72(+1.78%)
Apr 22, 2020 2282 2308 2201 2227 0 +7.78(+0.35%)
Apr 21, 2020 2183 2266 2122 2219 0 -51.70(-2.28%)
Apr 20, 2020 2259 2340 2213 2271 0 -58.16(-2.50%)
Apr 17, 2020 2325 2391 2267 2329 0 +101.19(+4.54%)
Apr 16, 2020 2208 2264 2150 2228 0 -0.66(-0.03%)
Apr 15, 2020 2297 2329 2191 2229 0 -160.82(-6.73%)
Apr 14, 2020 2359 2429 2298 2390 0 +100.32(+4.38%)
Apr 13, 2020 2299 2359 2207 2289 0 -28.03(-1.21%)
Apr 09, 2020 2352 2426 2272 2317 0 +25.71(+1.12%)
Apr 08, 2020 2256 2322 2196 2292 0 +81.15(+3.67%)
Apr 07, 2020 2293 2344 2182 2210 0 +10.62(+0.48%)
Apr 06, 2020 2117 2259 2076 2200 0 +207.33(+10.41%)
Apr 03, 2020 2052 2090 1930 1992 0 -74.05(-3.58%)
Apr 02, 2020 1985 2097 1944 2066 0 +76.30(+3.83%)
Apr 01, 2020 1968 2026 1900 1990 0 -77.81(-3.76%)
Mar 31, 2020 2062 2127 2017 2068 0 -1.18(-0.06%)
Mar 30, 2020 2017 2099 1952 2069 0 +41.27(+2.04%)
Mar 27, 2020 2092 2150 1965 2028 0 -173.35(-7.88%)
Mar 26, 2020 2189 2304 2111 2201 0 +12.97(+0.59%)
Mar 25, 2020 1879 2264 1833 2188 0 +316.56(+16.91%)
Mar 24, 2020 1690 1927 1622 1872 0 +281.57(+17.71%)
Mar 23, 2020 1654 1677 1515 1590 0 -69.10(-4.16%)
Mar 20, 2020 1859 1925 1611 1659 0 -179.71(-9.77%)
Mar 19, 2020 1660 1917 1583 1839 0 +160.07(+9.53%)
Mar 18, 2020 1956 2097 1601 1679 0 -446.49(-21.01%)
Mar 17, 2020 1928 2153 1847 2125 0 +219.84(+11.54%)
Mar 16, 2020 1919 2124 1816 1906 0 -354.59(-15.69%)
Mar 13, 2020 2143 2268 2020 2260 0 +225.22(+11.07%)
Mar 12, 2020 2230 2316 2015 2035 0 -379.25(-15.71%)
Mar 11, 2020 2536 2588 2385 2414 0 -209.58(-7.99%)
Mar 10, 2020 2593 2656 2457 2624 0 +123.99(+4.96%)
Mar 09, 2020 2608 2648 2466 2500 0 -323.57(-11.46%)
Mar 06, 2020 2819 2905 2757 2823 0 -102.85(-3.51%)
Mar 05, 2020 2988 3018 2881 2926 0 -154.97(-5.03%)
Mar 04, 2020 3032 3098 2961 3081 0 +95.70(+3.21%)
Mar 03, 2020 3089 3175 2951 2985 0 -105.67(-3.42%)
Mar 02, 2020 3083 3119 2978 3091 0 +28.18(+0.92%)
Feb 28, 2020 2979 3085 2921 3063 0 -35.21(-1.14%)
Feb 27, 2020 3075 3212 3032 3098 0 -51.01(-1.62%)
Feb 26, 2020 3219 3238 3138 3149 0 -42.54(-1.33%)
Feb 25, 2020 3278 3295 3151 3192 0 -80.40(-2.46%)
Feb 24, 2020 3223 3292 3209 3272 0 -106.36(-3.15%)
Feb 21, 2020 3403 3410 3357 3378 0 -37.63(-1.10%)
Feb 20, 2020 3332 3443 3321 3416 0 +64.58(+1.93%)
Feb 19, 2020 3417 3430 3342 3352 0 -53.92(-1.58%)
Feb 18, 2020 3415 3442 3380 3405 0 -28.52(-0.83%)
Feb 14, 2020 3493 3516 3421 3434 0 -62.23(-1.78%)
Feb 13, 2020 3485 3530 3466 3496 0 -17.81(-0.51%)
Feb 12, 2020 3474 3549 3459 3514 0 +76.11(+2.21%)
Feb 11, 2020 3389 3468 3384 3438 0 +75.14(+2.23%)
Feb 10, 2020 3368 3405 3336 3363 0 -19.89(-0.59%)
Feb 07, 2020 3443 3469 3362 3383 0 -95.46(-2.74%)
Feb 06, 2020 3490 3532 3411 3478 0 -19.01(-0.54%)
Feb 05, 2020 3428 3539 3393 3497 0 +100.09(+2.95%)
Feb 04, 2020 3258 3451 3221 3397 0 +148.88(+4.58%)
Feb 03, 2020 3243 3311 3204 3248 0 +23.88(+0.74%)
Jan 31, 2020 3375 3387 3209 3224 0 -173.78(-5.11%)
Jan 30, 2020 3358 3416 3335 3398 0 +7.18(+0.21%)
Jan 29, 2020 3415 3447 3381 3391 0 -11.49(-0.34%)
Jan 28, 2020 3385 3423 3351 3402 0 +45.14(+1.34%)
Jan 27, 2020 3355 3408 3319 3357 0 -75.30(-2.19%)
Jan 24, 2020 3513 3514 3401 3432 0 -73.80(-2.10%)
Jan 23, 2020 3525 3538 3456 3506 0 -44.07(-1.24%)
Jan 22, 2020 3599 3615 3539 3550 0 -28.72(-0.80%)
Jan 21, 2020 3604 3629 3552 3579 0 -49.78(-1.37%)
Jan 17, 2020 3662 3671 3620 3629 0 -11.58(-0.32%)
Jan 16, 2020 3598 3644 3584 3640 0 +70.19(+1.97%)
Jan 15, 2020 3554 3602 3531 3570 0 +2.12(+0.06%)
Jan 14, 2020 3539 3605 3522 3568 0 +18.94(+0.53%)
Jan 13, 2020 3497 3552 3473 3549 0 +47.85(+1.37%)
Jan 10, 2020 3537 3558 3485 3501 0 -39.13(-1.11%)
Jan 09, 2020 3540 3564 3504 3540 0 +11.74(+0.33%)
Jan 08, 2020 3515 3556 3485 3529 0 +25.43(+0.73%)
Jan 07, 2020 3526 3557 3461 3503 0 +7.81(+0.22%)
Jan 06, 2020 3474 3505 3439 3496 0 -8.59(-0.25%)
Jan 03, 2020 3466 3515 3444 3504 0 -14.88(-0.42%)
Jan 02, 2020 3506 3523 3454 3519 0 +44.03(+1.27%)
Dec 31, 2019 3475 3511 3456 3475 0 -2.12(-0.06%)
Dec 30, 2019 3496 3504 3461 3477 0 -16.78(-0.48%)
Dec 27, 2019 3514 3523 3479 3494 0 -9.12(-0.26%)
Dec 26, 2019 3502 3511 3467 3503 0 +10.32(+0.30%)
Dec 24, 2019 3511 3521 3485 3493 0 -10.66(-0.30%)
Dec 23, 2019 3473 3509 3448 3503 0 +37.07(+1.07%)
Dec 20, 2019 3481 3503 3451 3466 0 +4.09(+0.12%)
Dec 19, 2019 3485 3499 3444 3462 0 -23.80(-0.68%)
Dec 18, 2019 3456 3505 3432 3486 0 +33.87(+0.98%)
Dec 17, 2019 3523 3540 3438 3452 0 -68.90(-1.96%)
Dec 16, 2019 3629 3640 3515 3521 0 -50.46(-1.41%)
Dec 13, 2019 3615 3679 3559 3571 0 -50.18(-1.39%)
Dec 12, 2019 3487 3640 3467 3622 0 +127.94(+3.66%)
Dec 11, 2019 3415 3506 3405 3494 0 +89.25(+2.62%)
Dec 10, 2019 3406 3441 3375 3404 0 -7.83(-0.23%)
Dec 09, 2019 3410 3440 3389 3412 0 -9.11(-0.27%)
Dec 06, 2019 3410 3447 3400 3421 0 +49.98(+1.48%)
Dec 05, 2019 3354 3386 3338 3371 0 +23.13(+0.69%)
Dec 04, 2019 3358 3403 3337 3348 0 +17.36(+0.52%)
Dec 03, 2019 3310 3345 3272 3331 0 -25.04(-0.75%)
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.