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 (%)
Dec 29, 2017 3285 3285 3285 3285 0 -10.85(-0.33%)
Dec 28, 2017 3297 3302 3273 3296 0 +7.79(+0.24%)
Dec 27, 2017 3288 3297 3272 3288 0 +4.36(+0.13%)
Dec 26, 2017 3285 3297 3271 3284 0 +0.29(+0.01%)
Dec 22, 2017 3290 3297 3264 3283 0 +0.76(+0.02%)
Dec 21, 2017 3275 3296 3246 3283 0 +16.67(+0.51%)
Dec 20, 2017 3270 3291 3253 3266 0 +12.74(+0.39%)
Dec 19, 2017 3269 3278 3239 3253 0 -6.08(-0.19%)
Dec 18, 2017 3208 3278 3198 3259 0 +71.60(+2.25%)
Dec 15, 2017 3172 3206 3159 3188 0 +33.56(+1.06%)
Dec 14, 2017 3199 3215 3151 3154 0 -40.39(-1.26%)
Dec 13, 2017 3169 3212 3161 3194 0 +28.29(+0.89%)
Dec 12, 2017 3166 3188 3151 3166 0 +2.23(+0.07%)
Dec 11, 2017 3183 3198 3154 3164 0 -19.83(-0.62%)
Dec 08, 2017 3176 3200 3151 3184 0 +22.54(+0.71%)
Dec 07, 2017 3118 3171 3111 3161 0 +45.59(+1.46%)
Dec 06, 2017 3114 3141 3096 3116 0 +8.44(+0.27%)
Dec 05, 2017 3132 3144 3099 3107 0 -29.58(-0.94%)
Dec 04, 2017 3157 3184 3137 3137 0 +8.91(+0.28%)
Dec 01, 2017 3155 3169 3084 3128 0 -29.90(-0.95%)
Nov 30, 2017 3126 3171 3115 3158 0 +44.94(+1.44%)
Nov 29, 2017 3131 3149 3103 3113 0 -17.93(-0.57%)
Nov 28, 2017 3078 3133 3067 3131 0 +71.70(+2.34%)
Nov 27, 2017 3054 3079 3046 3059 0 +6.67(+0.22%)
Nov 24, 2017 3070 3078 3044 3052 0 -11.55(-0.38%)
Nov 22, 2017 3044 3082 3036 3064 0 +29.99(+0.99%)
Nov 21, 2017 3018 3047 3009 3034 0 +21.46(+0.71%)
Nov 20, 2017 2996 3025 2986 3013 0 +18.90(+0.63%)
Nov 17, 2017 2963 3008 2952 2994 0 +16.33(+0.55%)
Nov 16, 2017 2944 2999 2926 2977 0 +10.34(+0.35%)
Nov 15, 2017 2984 2999 2950 2967 0 -29.91(-1.00%)
Nov 14, 2017 3008 3024 2985 2997 0 -17.62(-0.58%)
Nov 13, 2017 3023 3030 3000 3014 0 -16.21(-0.53%)
Nov 10, 2017 3021 3040 3004 3031 0 +4.97(+0.16%)
Nov 09, 2017 3041 3056 2983 3026 0 -35.87(-1.17%)
Nov 08, 2017 3072 3083 3044 3062 0 -17.30(-0.56%)
Nov 07, 2017 3096 3117 3056 3079 0 -22.06(-0.71%)
Nov 06, 2017 3095 3117 3077 3101 0 +8.86(+0.29%)
Nov 03, 2017 3096 3125 3071 3092 0 +4.61(+0.15%)
Nov 02, 2017 3085 3120 3063 3087 0 +12.55(+0.41%)
Nov 01, 2017 3101 3113 3064 3075 0 -8.32(-0.27%)
Oct 31, 2017 3125 3150 3066 3083 0 -40.70(-1.30%)
Oct 30, 2017 3122 3152 3087 3124 0 -20.28(-0.64%)
Oct 27, 2017 3134 3161 3111 3144 0 +6.84(+0.22%)
Oct 26, 2017 3130 3148 3114 3137 0 +22.98(+0.74%)
Oct 25, 2017 3119 3132 3085 3114 0 -7.91(-0.25%)
Oct 24, 2017 3116 3143 3105 3122 0 +24.75(+0.80%)
Oct 23, 2017 3107 3124 3087 3098 0 -7.35(-0.24%)
Oct 20, 2017 3088 3110 3074 3105 0 +32.70(+1.06%)
Oct 19, 2017 3066 3083 3050 3072 0 -2.84(-0.09%)
Oct 18, 2017 3076 3090 3062 3075 0 +2.77(+0.09%)
Oct 17, 2017 3078 3097 3063 3072 0 +11.39(+0.37%)
Oct 16, 2017 3049 3074 3030 3061 0 +18.79(+0.62%)
Oct 13, 2017 3057 3072 3032 3042 0 -6.31(-0.21%)
Oct 12, 2017 3019 3055 3016 3048 0 +24.89(+0.82%)
Oct 11, 2017 3030 3035 3011 3024 0 -5.42(-0.18%)
Oct 10, 2017 3046 3052 3018 3029 0 -5.72(-0.19%)
Oct 09, 2017 3039 3049 3023 3035 0 -1.05(-0.03%)
Oct 06, 2017 3033 3049 3023 3036 0 -2.80(-0.09%)
Oct 05, 2017 3035 3051 3022 3039 0 +4.24(+0.14%)
Oct 04, 2017 3024 3047 3011 3034 0 +10.00(+0.33%)
Oct 03, 2017 3015 3030 3000 3024 0 +12.56(+0.42%)
Oct 02, 2017 2971 3016 2960 3012 0 +29.22(+0.98%)
Sep 29, 2017 2981 2997 2965 2982 0 -1.77(-0.06%)
Sep 28, 2017 2979 3000 2962 2984 0 -4.00(-0.13%)
Sep 27, 2017 2986 3009 2963 2988 0 +12.65(+0.43%)
Sep 26, 2017 3001 3009 2959 2976 0 -20.96(-0.70%)
Sep 25, 2017 2998 3014 2975 2997 0 -1.49(-0.05%)
Sep 22, 2017 2987 3008 2979 2998 0 +6.89(+0.23%)
Sep 21, 2017 2997 3015 2978 2991 0 -8.92(-0.30%)
Sep 20, 2017 2975 3012 2965 3000 0 +39.27(+1.33%)
Sep 19, 2017 2945 2969 2935 2961 0 +18.68(+0.63%)
Sep 18, 2017 2919 2951 2904 2942 0 +32.04(+1.10%)
Sep 15, 2017 2884 2920 2877 2910 0 +22.06(+0.76%)
Sep 14, 2017 2869 2893 2859 2888 0 +15.05(+0.52%)
Sep 13, 2017 2863 2885 2849 2873 0 +4.91(+0.17%)
Sep 12, 2017 2855 2876 2846 2868 0 +17.82(+0.63%)
Sep 11, 2017 2830 2854 2820 2850 0 +35.44(+1.26%)
Sep 08, 2017 2783 2824 2774 2815 0 +27.49(+0.99%)
Sep 07, 2017 2789 2801 2758 2787 0 +1.96(+0.07%)
Sep 06, 2017 2777 2798 2757 2785 0 +28.71(+1.04%)
Sep 05, 2017 2772 2786 2746 2757 0 -20.14(-0.73%)
Sep 01, 2017 2781 2797 2764 2777 0 +5.20(+0.19%)
Aug 31, 2017 2773 2786 2755 2772 0 +8.99(+0.33%)
Aug 30, 2017 2743 2767 2738 2763 0 +19.38(+0.71%)
Aug 29, 2017 2728 2749 2718 2743 0 +2.10(+0.08%)
Aug 28, 2017 2748 2758 2725 2741 0 +0.10(+0.00%)
Aug 25, 2017 2735 2750 2727 2741 0 +19.86(+0.73%)
Aug 24, 2017 2743 2749 2718 2721 0 -18.62(-0.68%)
Aug 23, 2017 2745 2760 2734 2740 0 -21.15(-0.77%)
Aug 22, 2017 2726 2768 2720 2761 0 +46.00(+1.69%)
Aug 21, 2017 2717 2727 2704 2715 0 -0.39(-0.01%)
Aug 18, 2017 2716 2739 2700 2715 0 -10.36(-0.38%)
Aug 17, 2017 2767 2777 2723 2726 0 -49.96(-1.80%)
Aug 16, 2017 2782 2797 2769 2776 0 +0.60(+0.02%)
Aug 15, 2017 2784 2794 2765 2775 0 -8.10(-0.29%)
Aug 14, 2017 2765 2795 2758 2783 0 +35.24(+1.28%)
Aug 11, 2017 2748 2766 2730 2748 0 +1.67(+0.06%)
Aug 10, 2017 2792 2803 2743 2746 0 -58.83(-2.10%)
Aug 09, 2017 2809 2821 2792 2805 0 -17.82(-0.63%)
Aug 08, 2017 2828 2852 2811 2823 0 -10.89(-0.38%)
Aug 07, 2017 2841 2854 2818 2834 0 -13.48(-0.47%)
Aug 04, 2017 2844 2863 2821 2847 0 +8.15(+0.29%)
Aug 03, 2017 2830 2858 2803 2839 0 +0.91(+0.03%)
Aug 02, 2017 2818 2852 2802 2838 0 +13.37(+0.47%)
Aug 01, 2017 2816 2841 2775 2825 0 +13.04(+0.46%)
Jul 31, 2017 2797 2829 2784 2812 0 +8.47(+0.30%)
Jul 28, 2017 2802 2815 2771 2803 0 -5.07(-0.18%)
Jul 27, 2017 2820 2829 2789 2808 0 -2.24(-0.08%)
Jul 26, 2017 2829 2835 2800 2811 0 -18.67(-0.66%)
Jul 25, 2017 2839 2853 2810 2829 0 +13.07(+0.46%)
Jul 24, 2017 2819 2826 2796 2816 0 -1.54(-0.05%)
Jul 21, 2017 2820 2829 2790 2818 0 -15.37(-0.54%)
Jul 20, 2017 2841 2853 2823 2833 0 -13.18(-0.46%)
Jul 19, 2017 2823 2850 2806 2846 0 +30.11(+1.07%)
Jul 18, 2017 2833 2840 2804 2816 0 -21.70(-0.76%)
Jul 17, 2017 2824 2851 2813 2838 0 +9.77(+0.35%)
Jul 14, 2017 2826 2842 2811 2828 0 +8.57(+0.30%)
Jul 13, 2017 2824 2836 2807 2820 0 -5.08(-0.18%)
Jul 12, 2017 2828 2848 2816 2825 0 +17.05(+0.61%)
Jul 11, 2017 2806 2818 2780 2808 0 +3.38(+0.12%)
Jul 10, 2017 2784 2824 2776 2804 0 +14.89(+0.53%)
Jul 07, 2017 2776 2804 2766 2789 0 +18.84(+0.68%)
Jul 06, 2017 2777 2802 2763 2770 0 -18.14(-0.65%)
Jul 05, 2017 2801 2820 2766 2789 0 -13.38(-0.48%)
Jul 03, 2017 2788 2817 2772 2802 0 +22.28(+0.80%)
Jun 30, 2017 2750 2805 2747 2780 0 +41.30(+1.51%)
Jun 29, 2017 2769 2773 2717 2738 0 -25.36(-0.92%)
Jun 28, 2017 2756 2778 2748 2764 0 +26.74(+0.98%)
Jun 27, 2017 2756 2764 2733 2737 0 -18.91(-0.69%)
Jun 26, 2017 2774 2787 2746 2756 0 -8.23(-0.30%)
Jun 23, 2017 2749 2774 2734 2764 0 +16.51(+0.60%)
Jun 22, 2017 2754 2769 2733 2748 0 +2.95(+0.11%)
Jun 21, 2017 2806 2809 2737 2745 0 -63.72(-2.27%)
Jun 20, 2017 2831 2842 2801 2808 0 -37.70(-1.32%)
Jun 19, 2017 2826 2855 2818 2846 0 +30.66(+1.09%)
Jun 16, 2017 2794 2822 2783 2815 0 +25.43(+0.91%)
Jun 15, 2017 2747 2794 2740 2790 0 +18.74(+0.68%)
Jun 14, 2017 2800 2804 2756 2771 0 -24.87(-0.89%)
Jun 13, 2017 2791 2804 2772 2796 0 +6.79(+0.24%)
Jun 12, 2017 2792 2815 2771 2789 0 -1.17(-0.04%)
Jun 09, 2017 2761 2802 2753 2791 0 +38.22(+1.39%)
Jun 08, 2017 2745 2762 2694 2752 0 +51.19(+1.90%)
Jun 07, 2017 2737 2745 2688 2701 0 -32.39(-1.18%)
Jun 06, 2017 2742 2749 2718 2734 0 -19.90(-0.72%)
Jun 05, 2017 2773 2782 2749 2753 0 -23.09(-0.83%)
Jun 02, 2017 2766 2804 2761 2777 0 +11.38(+0.41%)
Jun 01, 2017 2753 2779 2738 2765 0 +22.45(+0.82%)
May 31, 2017 2752 2763 2722 2743 0 -5.51(-0.20%)
May 30, 2017 2735 2758 2726 2748 0 +3.98(+0.15%)
May 26, 2017 2742 2754 2729 2744 0 -2.84(-0.10%)
May 25, 2017 2760 2770 2732 2747 0 -8.61(-0.31%)
May 24, 2017 2746 2778 2734 2756 0 +16.04(+0.59%)
May 23, 2017 2744 2755 2722 2740 0 +0.91(+0.03%)
May 22, 2017 2739 2754 2724 2739 0 +10.48(+0.38%)
May 19, 2017 2694 2744 2685 2728 0 +47.79(+1.78%)
May 18, 2017 2669 2694 2644 2680 0 +5.50(+0.21%)
May 17, 2017 2719 2708 2667 2675 0 -46.67(-1.71%)
May 16, 2017 2720 2729 2696 2722 0 +8.59(+0.32%)
May 15, 2017 2702 2727 2691 2713 0 +21.53(+0.80%)
May 12, 2017 2711 2718 2682 2692 0 -30.74(-1.13%)
May 11, 2017 2728 2741 2702 2722 0 -16.91(-0.62%)
May 10, 2017 2730 2747 2716 2739 0 +3.54(+0.13%)
May 09, 2017 2725 2744 2715 2736 0 +10.31(+0.38%)
May 08, 2017 2729 2742 2714 2725 0 -8.60(-0.31%)
May 05, 2017 2719 2744 2703 2734 0 +25.44(+0.94%)
May 04, 2017 2728 2735 2685 2708 0 -15.88(-0.58%)
May 03, 2017 2713 2742 2702 2724 0 -0.88(-0.03%)
May 02, 2017 2694 2734 2666 2725 0 -17.00(-0.62%)
May 01, 2017 2754 2767 2723 2742 0 -13.29(-0.48%)
Apr 28, 2017 2770 2804 2740 2756 0 -19.28(-0.69%)
Apr 27, 2017 2793 2813 2744 2775 0 -12.86(-0.46%)
Apr 26, 2017 2787 2809 2773 2788 0 -1.76(-0.06%)
Apr 25, 2017 2760 2803 2751 2789 0 +56.73(+2.08%)
Apr 24, 2017 2721 2740 2707 2733 0 +52.18(+1.95%)
Apr 21, 2017 2686 2697 2670 2681 0 -3.61(-0.13%)
Apr 20, 2017 2661 2696 2652 2684 0 +39.82(+1.51%)
Apr 19, 2017 2669 2676 2634 2644 0 -8.67(-0.33%)
Apr 18, 2017 2636 2667 2632 2653 0 +0.23(+0.01%)
Apr 17, 2017 2636 2656 2619 2653 0 +31.37(+1.20%)
Apr 13, 2017 2638 2658 2619 2621 0 -24.72(-0.93%)
Apr 12, 2017 2700 2707 2638 2646 0 -58.97(-2.18%)
Apr 11, 2017 2694 2714 2670 2705 0 +3.07(+0.11%)
Apr 10, 2017 2701 2733 2691 2702 0 +4.19(+0.16%)
Apr 07, 2017 2699 2713 2684 2698 0 -3.53(-0.13%)
Apr 06, 2017 2692 2715 2678 2701 0 +10.89(+0.40%)
Apr 05, 2017 2710 2745 2682 2690 0 -5.23(-0.19%)
Apr 04, 2017 2690 2706 2677 2696 0 +2.27(+0.08%)
Apr 03, 2017 2706 2722 2669 2693 0 -12.72(-0.47%)
Mar 31, 2017 2697 2728 2688 2706 0 +0.97(+0.04%)
Mar 30, 2017 2688 2713 2684 2705 0 +14.12(+0.52%)
Mar 29, 2017 2678 2702 2671 2691 0 +6.03(+0.22%)
Mar 28, 2017 2642 2698 2634 2685 0 +39.53(+1.49%)
Mar 27, 2017 2628 2653 2602 2645 0 -10.27(-0.39%)
Mar 24, 2017 2672 2687 2645 2656 0 -18.59(-0.70%)
Mar 23, 2017 2677 2693 2660 2674 0 -1.59(-0.06%)
Mar 22, 2017 2672 2685 2654 2676 0 +6.31(+0.24%)
Mar 21, 2017 2719 2730 2664 2670 0 -40.69(-1.50%)
Mar 20, 2017 2727 2731 2702 2710 0 -17.05(-0.63%)
Mar 17, 2017 2719 2738 2701 2727 0 +13.83(+0.51%)
Mar 16, 2017 2734 2743 2707 2714 0 -16.57(-0.61%)
Mar 15, 2017 2691 2741 2686 2730 0 +47.50(+1.77%)
Mar 14, 2017 2693 2701 2661 2683 0 -27.70(-1.02%)
Mar 13, 2017 2697 2718 2687 2710 0 +15.60(+0.58%)
Mar 10, 2017 2697 2715 2677 2695 0 +12.22(+0.46%)
Mar 09, 2017 2699 2712 2667 2682 0 -17.92(-0.66%)
Mar 08, 2017 2720 2732 2696 2700 0 -14.04(-0.52%)
Mar 07, 2017 2719 2734 2706 2714 0 -8.10(-0.30%)
Mar 06, 2017 2709 2731 2696 2723 0 -0.79(-0.03%)
Mar 03, 2017 2733 2742 2705 2723 0 -1.69(-0.06%)
Mar 02, 2017 2747 2758 2715 2725 0 -23.80(-0.87%)
Mar 01, 2017 2732 2765 2717 2749 0 +49.60(+1.84%)
Feb 28, 2017 2715 2730 2688 2699 0 -21.96(-0.81%)
Feb 27, 2017 2711 2731 2697 2721 0 +9.04(+0.33%)
Feb 24, 2017 2689 2715 2674 2712 0 +8.11(+0.30%)
Feb 23, 2017 2744 2751 2688 2704 0 -32.22(-1.18%)
Feb 22, 2017 2733 2752 2725 2736 0 -5.04(-0.18%)
Feb 21, 2017 2728 2746 2715 2741 0 +18.93(+0.70%)
Feb 17, 2017 2722 2722 2722 2722 0 -27.85(-1.01%)
Feb 16, 2017 2767 2773 2723 2750 0 -19.02(-0.69%)
Feb 15, 2017 2751 2779 2736 2769 0 +9.17(+0.33%)
Feb 14, 2017 2749 2773 2737 2760 0 -2.63(-0.10%)
Feb 13, 2017 2745 2777 2738 2763 0 +29.65(+1.08%)
Feb 10, 2017 2719 2743 2707 2733 0 +19.14(+0.71%)
Feb 09, 2017 2681 2741 2672 2714 0 +43.86(+1.64%)
Feb 08, 2017 2660 2677 2639 2670 0 -6.86(-0.26%)
Feb 07, 2017 2669 2714 2642 2677 0 +46.06(+1.75%)
Feb 06, 2017 2628 2646 2610 2631 0 -6.71(-0.25%)
Feb 03, 2017 2623 2644 2607 2638 0 +25.23(+0.97%)
Feb 02, 2017 2602 2636 2587 2612 0 +18.61(+0.72%)
Feb 01, 2017 2598 2620 2578 2594 0 -3.57(-0.14%)
Jan 31, 2017 2598 2610 2566 2597 0 -4.77(-0.18%)
Jan 30, 2017 2627 2631 2579 2602 0 -31.87(-1.21%)
Jan 27, 2017 2643 2649 2623 2634 0 +4.03(+0.15%)
Jan 26, 2017 2635 2658 2615 2630 0 -6.19(-0.23%)
Jan 25, 2017 2600 2643 2593 2636 0 +52.35(+2.03%)
Jan 24, 2017 2555 2596 2546 2584 0 +37.73(+1.48%)
Jan 23, 2017 2553 2564 2528 2546 0 -11.80(-0.46%)
Jan 20, 2017 2559 2572 2542 2558 0 +5.46(+0.21%)
Jan 19, 2017 2564 2589 2544 2552 0 +15.58(+0.61%)
Jan 18, 2017 2516 2551 2506 2537 0 +26.06(+1.04%)
Jan 17, 2017 2536 2544 2501 2511 0 -37.75(-1.48%)
Jan 13, 2017 2548 2548 2548 2548 0 +9.15(+0.36%)
Jan 12, 2017 2550 2553 2507 2539 0 -18.57(-0.73%)
Jan 11, 2017 2516 2563 2505 2558 0 +41.65(+1.66%)
Jan 10, 2017 2505 2529 2497 2516 0 +17.65(+0.71%)
Jan 09, 2017 2526 2530 2494 2499 0 -19.73(-0.78%)
Jan 06, 2017 2517 2535 2503 2518 0 +9.48(+0.38%)
Jan 05, 2017 2521 2539 2483 2509 0 -17.98(-0.71%)
Jan 04, 2017 2534 2551 2513 2527 0 -3.39(-0.13%)
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.