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 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.