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

Industrial Equipment & Components Sector (CIX: MSECTOR621 )

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 (%)
Oct 31, 2012 1720 1758 1718 1741 0 +23.78(+1.38%)
Oct 26, 2012 1718 1718 1718 0 -4.53(-0.26%)
Oct 25, 2012 1708 1731 1705 1722 0 +25.31(+1.49%)
Oct 24, 2012 1709 1715 1691 1697 0 -3.03(-0.18%)
Oct 23, 2012 1697 1716 1686 1700 0 -28.16(-1.63%)
Oct 19, 2012 1752 1767 1714 1728 0 -61.86(-3.46%)
Oct 18, 2012 1778 1799 1771 1790 0 +6.88(+0.39%)
Oct 17, 2012 1770 1789 1763 1783 0 +19.05(+1.08%)
Oct 16, 2012 1753 1771 1750 1764 0 +17.86(+1.02%)
Oct 15, 2012 1740 1752 1728 1746 0 +9.60(+0.55%)
Oct 12, 2012 1743 1752 1725 1737 0 -0.36(-0.02%)
Oct 11, 2012 1745 1761 1733 1737 0 +2.93(+0.17%)
Oct 10, 2012 1752 1757 1722 1734 0 -23.76(-1.35%)
Oct 09, 2012 1776 1779 1747 1758 0 -18.17(-1.02%)
Oct 08, 2012 1772 1781 1764 1776 0 -7.14(-0.40%)
Oct 06, 2012 1784 1802 1774 1783 0 +0.00(+0.00%)
Oct 05, 2012 1784 1802 1774 1783 0 +9.97(+0.56%)
Oct 04, 2012 1769 1787 1761 1773 0 +12.21(+0.69%)
Oct 03, 2012 1750 1771 1744 1761 0 +8.40(+0.48%)
Oct 02, 2012 1756 1764 1743 1752 0 +2.24(+0.13%)
Oct 01, 2012 1753 1781 1739 1750 0 -4.60(-0.26%)
Sep 28, 2012 1740 1766 1734 1755 0 -0.58(-0.03%)
Sep 27, 2012 1741 1766 1738 1755 0 +19.79(+1.14%)
Sep 26, 2012 1747 1759 1728 1736 0 -15.00(-0.86%)
Sep 25, 2012 1774 1794 1748 1751 0 -47.35(-2.63%)
Sep 24, 2012 1784 1808 1781 1798 0 +1.07(+0.06%)
Sep 21, 2012 1803 1816 1789 1797 0 -1.77(-0.10%)
Sep 20, 2012 1787 1808 1778 1799 0 -11.48(-0.63%)
Sep 19, 2012 1791 1821 1788 1810 0 +14.40(+0.80%)
Sep 18, 2012 1775 1799 1776 1796 0 +11.26(+0.63%)
Sep 17, 2012 1775 1796 1767 1784 0 -1.98(-0.11%)
Sep 14, 2012 1780 1810 1773 1786 0 +1.84(+0.10%)
Sep 13, 2012 1757 1795 1741 1785 0 +19.86(+1.13%)
Sep 12, 2012 1760 1775 1754 1765 0 +0.64(+0.04%)
Sep 11, 2012 1760 1778 1755 1764 0 -2.33(-0.13%)
Sep 10, 2012 1761 1785 1759 1766 0 -1.26(-0.07%)
Sep 07, 2012 1763 1781 1752 1768 0 +3.20(+0.18%)
Sep 06, 2012 1730 1770 1734 1765 0 +41.02(+2.38%)
Sep 05, 2012 1737 1748 1715 1724 0 -19.46(-1.12%)
Sep 04, 2012 1744 1765 1720 1743 0 -10.47(-0.60%)
Aug 31, 2012 1753 1753 1753 0 +4.37(+0.25%)
Aug 30, 2012 1751 1766 1741 1749 0 -22.33(-1.26%)
Aug 29, 2012 1772 1784 1762 1771 0 -6.04(-0.34%)
Aug 27, 2012 1782 1794 1773 1777 0 -5.43(-0.30%)
Aug 24, 2012 1770 1794 1766 1783 0 +2.30(+0.13%)
Aug 23, 2012 1788 1794 1771 1781 0 -8.69(-0.49%)
Aug 22, 2012 1792 1805 1775 1789 0 -14.76(-0.82%)
Aug 21, 2012 1813 1831 1798 1804 0 -1.19(-0.07%)
Aug 20, 2012 1801 1815 1790 1805 0 -6.97(-0.38%)
Aug 17, 2012 1798 1817 1798 1812 0 +11.53(+0.64%)
Aug 16, 2012 1772 1807 1773 1801 0 +23.05(+1.30%)
Aug 15, 2012 1767 1783 1763 1778 0 -3.53(-0.20%)
Aug 14, 2012 1778 1795 1766 1781 0 +5.96(+0.34%)
Aug 13, 2012 1771 1785 1757 1775 0 -4.61(-0.26%)
Aug 11, 2012 1752 1784 1744 1780 0 +0.00(+0.00%)
Aug 10, 2012 1752 1784 1744 1780 0 +24.05(+1.37%)
Aug 09, 2012 1753 1766 1747 1756 0 +4.02(+0.23%)
Aug 08, 2012 1737 1760 1727 1752 0 +2.40(+0.14%)
Aug 07, 2012 1751 1780 1737 1749 0 +25.16(+1.46%)
Aug 06, 2012 1720 1743 1716 1724 0 +10.13(+0.59%)
Aug 03, 2012 1704 1730 1698 1714 0 +37.44(+2.23%)
Aug 02, 2012 1668 1690 1643 1677 0 -6.94(-0.41%)
Aug 01, 2012 1690 1702 1674 1684 0 -0.73(-0.04%)
Jul 31, 2012 1681 1703 1676 1684 0 -6.02(-0.36%)
Jul 30, 2012 1693 1729 1679 1690 0 -0.78(-0.05%)
Jul 27, 2012 1636 1700 1634 1691 0 +50.59(+3.08%)
Jul 26, 2012 1626 1652 1618 1640 0 +36.54(+2.28%)
Jul 25, 2012 1602 1627 1590 1604 0 +6.56(+0.41%)
Jul 24, 2012 1618 1634 1580 1597 0 -23.96(-1.48%)
Jul 23, 2012 1589 1635 1581 1621 0 -6.92(-0.42%)
Jul 20, 2012 1632 1651 1619 1628 0 -21.77(-1.32%)
Jul 19, 2012 1644 1665 1634 1650 0 +3.95(+0.24%)
Jul 18, 2012 1581 1661 1575 1646 0 +53.40(+3.35%)
Jul 17, 2012 1576 1600 1568 1593 0 +16.79(+1.07%)
Jul 16, 2012 1576 1589 1566 1576 0 -15.21(-0.96%)
Jul 14, 2012 1555 1595 1558 1591 0 +0.00(+0.00%)
Jul 13, 2012 1555 1595 1558 1591 0 +32.78(+2.10%)
Jul 12, 2012 1551 1568 1534 1558 0 -7.41(-0.47%)
Jul 11, 2012 1582 1587 1556 1566 0 -13.78(-0.87%)
Jul 10, 2012 1601 1624 1569 1579 0 -20.50(-1.28%)
Jul 09, 2012 1600 1613 1589 1600 0 -7.96(-0.50%)
Jul 06, 2012 1613 1622 1592 1608 0 -28.01(-1.71%)
Jul 05, 2012 1610 1644 1610 1636 0 +8.03(+0.49%)
Jul 03, 2012 1628 1628 1628 0 +16.55(+1.03%)
Jul 02, 2012 1632 1647 1594 1611 0 -27.60(-1.68%)
Jun 30, 2012 1597 1643 1593 1639 0 -0.72(-0.04%)
Jun 29, 2012 1597 1644 1593 1640 0 +73.85(+4.72%)
Jun 28, 2012 1558 1578 1543 1566 0 -15.66(-0.99%)
Jun 27, 2012 1564 1587 1563 1582 0 +17.49(+1.12%)
Jun 26, 2012 1575 1586 1552 1564 0 -12.08(-0.77%)
Jun 25, 2012 1595 1603 1567 1576 0 -44.11(-2.72%)
Jun 22, 2012 1619 1633 1605 1620 0 +2.93(+0.18%)
Jun 21, 2012 1658 1674 1613 1617 0 -31.33(-1.90%)
Jun 20, 2012 1672 1684 1637 1649 0 -29.86(-1.78%)
Jun 19, 2012 1660 1692 1658 1678 0 +26.29(+1.59%)
Jun 18, 2012 1636 1660 1631 1652 0 +3.47(+0.21%)
Jun 15, 2012 1641 1656 1635 1649 0 +7.20(+0.44%)
Jun 14, 2012 1637 1653 1627 1642 0 +3.07(+0.19%)
Jun 13, 2012 1656 1669 1630 1638 0 -30.57(-1.83%)
Jun 12, 2012 1653 1673 1641 1669 0 +21.67(+1.32%)
Jun 11, 2012 1680 1687 1644 1647 0 -15.88(-0.95%)
Jun 08, 2012 1648 1670 1636 1663 0 +12.91(+0.78%)
Jun 07, 2012 1657 1693 1644 1650 0 +8.42(+0.51%)
Jun 06, 2012 1614 1644 1611 1642 0 +39.86(+2.49%)
Jun 05, 2012 1594 1613 1581 1602 0 +1.55(+0.10%)
Jun 04, 2012 1618 1625 1578 1600 0 -15.95(-0.99%)
Jun 02, 2012 1632 1645 1611 1616 0 +0.00(+0.00%)
Jun 01, 2012 1632 1645 1611 1616 0 -51.69(-3.10%)
May 31, 2012 1680 1686 1650 1668 0 -18.77(-1.11%)
May 30, 2012 1699 1708 1680 1687 0 -30.45(-1.77%)
May 29, 2012 1698 1725 1697 1717 0 +29.62(+1.76%)
May 25, 2012 1688 1688 1688 0 -10.88(-0.64%)
May 24, 2012 1700 1710 1679 1699 0 -4.63(-0.27%)
May 23, 2012 1665 1706 1658 1703 0 +21.00(+1.25%)
May 22, 2012 1672 1697 1665 1682 0 +13.78(+0.83%)
May 21, 2012 1646 1677 1640 1668 0 +34.71(+2.12%)
May 18, 2012 1644 1670 1626 1634 0 -10.48(-0.64%)
May 17, 2012 1681 1690 1638 1644 0 -41.59(-2.47%)
May 16, 2012 1704 1720 1684 1686 0 -14.13(-0.83%)
May 15, 2012 1701 1722 1693 1700 0 -11.57(-0.68%)
May 14, 2012 1710 1731 1704 1712 0 -21.48(-1.24%)
May 11, 2012 1721 1755 1720 1733 0 -3.07(-0.18%)
May 10, 2012 1735 1747 1725 1736 0 +12.43(+0.72%)
May 09, 2012 1710 1746 1705 1724 0 -20.93(-1.20%)
May 08, 2012 1724 1750 1707 1745 0 +12.98(+0.75%)
May 07, 2012 1720 1747 1722 1732 0 -0.81(-0.05%)
May 04, 2012 1747 1758 1720 1732 0 -27.12(-1.54%)
May 03, 2012 1773 1784 1751 1760 0 -12.03(-0.68%)
May 02, 2012 1747 1777 1740 1772 0 +10.08(+0.57%)
May 01, 2012 1774 1796 1740 1761 0 -58.87(-3.23%)
Apr 30, 2012 1829 1842 1806 1820 0 -15.42(-0.84%)
Apr 27, 2012 1811 1844 1811 1836 0 +23.72(+1.31%)
Apr 26, 2012 1799 1820 1791 1812 0 +13.15(+0.73%)
Apr 25, 2012 1799 1821 1782 1799 0 +11.91(+0.67%)
Apr 24, 2012 1749 1798 1745 1787 0 +41.71(+2.39%)
Apr 23, 2012 1735 1756 1726 1745 0 -17.52(-0.99%)
Apr 20, 2012 1751 1781 1747 1763 0 +15.29(+0.87%)
Apr 19, 2012 1765 1774 1734 1747 0 -20.57(-1.16%)
Apr 18, 2012 1767 1781 1761 1768 0 -13.83(-0.78%)
Apr 17, 2012 1763 1794 1759 1782 0 +28.75(+1.64%)
Apr 16, 2012 1758 1771 1744 1753 0 +3.91(+0.22%)
Apr 13, 2012 1767 1776 1746 1749 0 -29.34(-1.65%)
Apr 12, 2012 1737 1784 1739 1779 0 +39.81(+2.29%)
Apr 11, 2012 1743 1761 1724 1739 0 +11.44(+0.66%)
Apr 10, 2012 1748 1758 1718 1727 0 -29.36(-1.67%)
Apr 09, 2012 1749 1766 1740 1757 0 -22.47(-1.26%)
Apr 05, 2012 1776 1794 1771 1779 0 -10.19(-0.57%)
Apr 04, 2012 1788 1799 1777 1789 0 -20.97(-1.16%)
Apr 03, 2012 1819 1830 1797 1810 0 -19.13(-1.05%)
Apr 02, 2012 1808 1842 1798 1829 0 +16.19(+0.89%)
Mar 30, 2012 1812 1825 1798 1813 0 +7.47(+0.41%)
Mar 29, 2012 1782 1811 1779 1806 0 +3.00(+0.17%)
Mar 28, 2012 1804 1823 1782 1803 0 +9.30(+0.52%)
Mar 27, 2012 1800 1812 1789 1793 0 -3.18(-0.18%)
Mar 26, 2012 1787 1813 1787 1797 0 +16.44(+0.92%)
Mar 23, 2012 1788 1802 1765 1780 0 -8.46(-0.47%)
Mar 22, 2012 1800 1811 1770 1789 0 -15.31(-0.85%)
Mar 21, 2012 1803 1822 1795 1804 0 +6.06(+0.34%)
Mar 20, 2012 1797 1811 1783 1798 0 -15.70(-0.87%)
Mar 19, 2012 1818 1830 1801 1814 0 -9.01(-0.49%)
Mar 16, 2012 1817 1836 1810 1823 0 +3.78(+0.21%)
Mar 15, 2012 1800 1823 1793 1819 0 +15.09(+0.84%)
Mar 14, 2012 1803 1821 1794 1804 0 -1.48(-0.08%)
Mar 13, 2012 1780 1809 1770 1805 0 +36.99(+2.09%)
Mar 12, 2012 1759 1776 1751 1768 0 +12.73(+0.73%)
Mar 09, 2012 1749 1769 1740 1756 0 +10.75(+0.62%)
Mar 08, 2012 1727 1749 1719 1745 0 +26.04(+1.52%)
Mar 07, 2012 1705 1727 1706 1719 0 +13.40(+0.79%)
Mar 06, 2012 1717 1727 1699 1705 0 -36.34(-2.09%)
Mar 05, 2012 1750 1758 1729 1742 0 -12.98(-0.74%)
Mar 02, 2012 1763 1772 1746 1755 0 -7.24(-0.41%)
Mar 01, 2012 1764 1781 1749 1762 0 +1.23(+0.07%)
Feb 29, 2012 1781 1790 1757 1761 0 -15.19(-0.86%)
Feb 28, 2012 1784 1792 1762 1776 0 -13.79(-0.77%)
Feb 27, 2012 1764 1799 1759 1790 0 +8.16(+0.46%)
Feb 24, 2012 1793 1799 1773 1781 0 -10.14(-0.57%)
Feb 23, 2012 1795 1810 1778 1792 0 -13.14(-0.73%)
Feb 22, 2012 1804 1816 1790 1805 0 -3.12(-0.17%)
Feb 21, 2012 1796 1823 1795 1808 0 +14.22(+0.79%)
Feb 17, 2012 1794 1794 1794 0 +1.84(+0.10%)
Feb 16, 2012 1767 1798 1764 1792 0 +22.24(+1.26%)
Feb 15, 2012 1791 1799 1760 1770 0 -22.95(-1.28%)
Feb 14, 2012 1810 1821 1757 1793 0 -28.52(-1.57%)
Feb 13, 2012 1800 1824 1788 1821 0 +28.73(+1.60%)
Feb 10, 2012 1783 1797 1774 1792 0 -16.84(-0.93%)
Feb 09, 2012 1803 1819 1785 1809 0 +11.72(+0.65%)
Feb 08, 2012 1792 1805 1780 1797 0 +4.69(+0.26%)
Feb 07, 2012 1782 1809 1768 1793 0 -21.12(-1.16%)
Feb 06, 2012 1781 1827 1783 1814 0 +19.38(+1.08%)
Feb 03, 2012 1778 1810 1774 1794 0 +37.64(+2.14%)
Feb 02, 2012 1771 1781 1744 1757 0 -13.82(-0.78%)
Feb 01, 2012 1756 1786 1745 1771 0 +31.75(+1.83%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
Jan 04, 2012 1621 1641 1616 1634 0 +45.27(+2.85%)
Dec 30, 2011 1594 1607 1587 1589 0 -5.12(-0.32%)
Dec 29, 2011 1573 1599 1568 1594 0 +26.48(+1.69%)
Dec 28, 2011 1600 1604 1561 1568 0 -31.30(-1.96%)
Dec 27, 2011 1593 1609 1579 1599 0 +4.33(+0.27%)
Dec 23, 2011 1594 1594 1594 0 +0.23(+0.01%)
Dec 21, 2011 1617 1622 1569 1594 0 -52.85(-3.21%)
Dec 20, 2011 1617 1656 1614 1647 0 +61.66(+3.89%)
Dec 19, 2011 1622 1630 1579 1585 0 -31.51(-1.95%)
Dec 16, 2011 1627 1652 1606 1617 0 +6.99(+0.43%)
Dec 15, 2011 1632 1639 1603 1610 0 +0.53(+0.03%)
Dec 14, 2011 1631 1639 1603 1609 0 -37.09(-2.25%)
Dec 13, 2011 1675 1692 1635 1647 0 -19.29(-1.16%)
Dec 12, 2011 1684 1688 1644 1666 0 -34.99(-2.06%)
Dec 09, 2011 1674 1709 1667 1701 0 +34.32(+2.06%)
Dec 08, 2011 1694 1708 1656 1666 0 -46.49(-2.71%)
Dec 07, 2011 1714 1729 1685 1713 0 -8.56(-0.50%)
Dec 06, 2011 1720 1738 1704 1722 0 +4.83(+0.28%)
Dec 05, 2011 1714 1737 1702 1717 0 +20.21(+1.19%)
Dec 02, 2011 1716 1737 1690 1696 0 -11.52(-0.67%)
Dec 01, 2011 1703 1730 1697 1708 0 -14.76(-0.86%)
Nov 30, 2011 1679 1726 1677 1723 0 +99.12(+6.10%)
Nov 29, 2011 1625 1654 1619 1624 0 -4.97(-0.31%)
Nov 28, 2011 1597 1644 1603 1629 0 +69.69(+4.47%)
Nov 25, 2011 1550 1587 1554 1559 0 -4.34(-0.28%)
Nov 23, 2011 1563 1563 1563 0 -45.70(-2.84%)
Nov 22, 2011 1603 1632 1597 1609 0 -14.99(-0.92%)
Nov 21, 2011 1614 1639 1600 1624 0 -34.19(-2.06%)
Nov 18, 2011 1665 1678 1647 1658 0 +5.97(+0.36%)
Nov 17, 2011 1676 1692 1638 1652 0 -35.06(-2.08%)
Nov 16, 2011 1696 1726 1683 1687 0 -34.78(-2.02%)
Nov 15, 2011 1686 1733 1684 1722 0 +18.18(+1.07%)
Nov 14, 2011 1696 1723 1690 1704 0 -8.95(-0.52%)
Nov 11, 2011 1685 1728 1693 1713 0 +36.84(+2.20%)
Nov 10, 2011 1674 1694 1661 1676 0 +20.79(+1.26%)
Nov 09, 2011 1673 1686 1642 1655 0 -68.28(-3.96%)
Nov 08, 2011 1709 1735 1683 1723 0 +29.13(+1.72%)
Nov 07, 2011 1694 1714 1660 1694 0 -11.14(-0.65%)
Nov 04, 2011 1702 1719 1674 1705 0 -12.42(-0.72%)
Nov 03, 2011 1671 1727 1650 1718 0 +69.43(+4.21%)
Nov 02, 2011 1637 1661 1624 1648 0 +45.04(+2.81%)
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.