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 (%)
Feb 29, 2016 2072 2082 2044 2051 0 -19.77(-0.95%)
Feb 26, 2016 2067 2091 2052 2071 0 +17.49(+0.85%)
Feb 25, 2016 2047 2062 2021 2054 0 +14.16(+0.69%)
Feb 24, 2016 2018 2045 1995 2040 0 -2.87(-0.14%)
Feb 23, 2016 2069 2090 2035 2042 0 -32.70(-1.58%)
Feb 22, 2016 2045 2086 2043 2075 0 +44.67(+2.20%)
Feb 19, 2016 2035 2046 2007 2030 0 -10.23(-0.50%)
Feb 18, 2016 2033 2063 2021 2041 0 +14.05(+0.69%)
Feb 17, 2016 2004 2048 2001 2027 0 +38.87(+1.96%)
Feb 16, 2016 1980 1997 1948 1988 0 +34.96(+1.79%)
Feb 12, 2016 1953 1953 1953 1953 0 +28.44(+1.48%)
Feb 11, 2016 1897 1941 1889 1924 0 -6.68(-0.35%)
Feb 10, 2016 1936 1944 1926 1931 0 -41.57(-2.11%)
Feb 09, 2016 1961 1994 1947 1973 0 -12.37(-0.62%)
Feb 08, 2016 1966 1997 1943 1985 0 -2.33(-0.12%)
Feb 05, 2016 1990 2010 1964 1987 0 -11.83(-0.59%)
Feb 04, 2016 1955 2042 1947 1999 0 +47.29(+2.42%)
Feb 03, 2016 1946 1963 1890 1952 0 +25.17(+1.31%)
Feb 02, 2016 1922 1968 1891 1927 0 -16.95(-0.87%)
Feb 01, 2016 1924 1959 1908 1944 0 -47.48(-2.38%)
Jan 29, 2016 1936 1993 1930 1991 0 +62.78(+3.26%)
Jan 28, 2016 1919 1944 1897 1928 0 +34.37(+1.81%)
Jan 27, 2016 1893 1935 1871 1894 0 -0.53(-0.03%)
Jan 26, 2016 1881 1916 1853 1895 0 +46.62(+2.52%)
Jan 25, 2016 1876 1886 1843 1848 0 -37.79(-2.00%)
Jan 22, 2016 1906 1923 1860 1886 0 +20.83(+1.12%)
Jan 21, 2016 1852 1892 1828 1865 0 +7.98(+0.43%)
Jan 20, 2016 1843 1874 1799 1857 0 -18.43(-0.98%)
Jan 19, 2016 1903 1907 1855 1875 0 -2.08(-0.11%)
Jan 15, 2016 1877 1877 1877 1877 0 -31.83(-1.67%)
Jan 14, 2016 1898 1930 1868 1909 0 +19.22(+1.02%)
Jan 13, 2016 1940 1959 1885 1890 0 -43.99(-2.27%)
Jan 12, 2016 1940 1956 1903 1934 0 +15.62(+0.81%)
Jan 11, 2016 1937 1947 1895 1918 0 -12.04(-0.62%)
Jan 08, 2016 1974 1981 1925 1930 0 -29.19(-1.49%)
Jan 07, 2016 1987 2002 1952 1960 0 -64.12(-3.17%)
Jan 06, 2016 2020 2046 2003 2024 0 -26.51(-1.29%)
Jan 05, 2016 2069 2078 2030 2050 0 -11.30(-0.55%)
Jan 04, 2016 2062 2069 2025 2062 0 -26.52(-1.27%)
Dec 31, 2015 2088 2088 2088 2088 0 -24.47(-1.16%)
Dec 30, 2015 2119 2136 2104 2113 0 -12.19(-0.57%)
Dec 29, 2015 2119 2138 2102 2125 0 +16.92(+0.80%)
Dec 28, 2015 2105 2120 2086 2108 0 -6.41(-0.30%)
Dec 24, 2015 2114 2114 2114 2114 0 -1.36(-0.06%)
Dec 23, 2015 2076 2122 2071 2116 0 +52.17(+2.53%)
Dec 22, 2015 2032 2072 2026 2063 0 +37.87(+1.87%)
Dec 21, 2015 2012 2035 2000 2026 0 +31.25(+1.57%)
Dec 18, 2015 2009 2029 1991 1994 0 -22.57(-1.12%)
Dec 17, 2015 2059 2073 2011 2017 0 -43.16(-2.10%)
Dec 16, 2015 2028 2067 2011 2060 0 +39.52(+1.96%)
Dec 15, 2015 2030 2037 2000 2020 0 +2.76(+0.14%)
Dec 14, 2015 2026 2038 1998 2018 0 -7.40(-0.37%)
Dec 11, 2015 2053 2061 2018 2025 0 -51.57(-2.48%)
Dec 10, 2015 2078 2098 2064 2077 0 +1.65(+0.08%)
Dec 09, 2015 2074 2109 2060 2075 0 -7.31(-0.35%)
Dec 08, 2015 2107 2118 2075 2082 0 -44.79(-2.11%)
Dec 07, 2015 2149 2156 2118 2127 0 -30.79(-1.43%)
Dec 04, 2015 2135 2166 2125 2158 0 +22.43(+1.05%)
Dec 03, 2015 2154 2160 2117 2136 0 -13.59(-0.63%)
Dec 02, 2015 2175 2195 2142 2149 0 -33.16(-1.52%)
Dec 01, 2015 2206 2216 2158 2182 0 -16.54(-0.75%)
Nov 30, 2015 2208 2220 2191 2199 0 -4.11(-0.19%)
Nov 27, 2015 2197 2211 2182 2203 0 +3.80(+0.17%)
Nov 25, 2015 2199 2199 2199 2199 0 +6.18(+0.28%)
Nov 24, 2015 2176 2224 2166 2193 0 +7.53(+0.34%)
Nov 23, 2015 2185 2187 2180 2185 0 -4.25(-0.19%)
Nov 20, 2015 2189 2210 2176 2190 0 +9.97(+0.46%)
Nov 19, 2015 2176 2193 2161 2180 0 +3.52(+0.16%)
Nov 18, 2015 2133 2180 2124 2176 0 +51.79(+2.44%)
Nov 17, 2015 2140 2150 2113 2124 0 -12.67(-0.59%)
Nov 16, 2015 2097 2140 2092 2137 0 +39.16(+1.87%)
Nov 13, 2015 2080 2118 2074 2098 0 +11.09(+0.53%)
Nov 12, 2015 2109 2130 2082 2087 0 -42.45(-1.99%)
Nov 11, 2015 2129 2142 2109 2129 0 +8.08(+0.38%)
Nov 10, 2015 2114 2133 2093 2121 0 -8.49(-0.40%)
Nov 09, 2015 2161 2173 2114 2130 0 -37.37(-1.72%)
Nov 06, 2015 2155 2178 2135 2167 0 -3.55(-0.16%)
Nov 05, 2015 2172 2190 2140 2171 0 -8.17(-0.37%)
Nov 04, 2015 2189 2205 2169 2179 0 -3.02(-0.14%)
Nov 03, 2015 2153 2205 2137 2182 0 +20.27(+0.94%)
Nov 02, 2015 2116 2171 2108 2161 0 +44.43(+2.10%)
Oct 30, 2015 2114 2134 2098 2117 0 +10.44(+0.50%)
Oct 29, 2015 2097 2125 2083 2107 0 +2.55(+0.12%)
Oct 28, 2015 2080 2117 2057 2104 0 +32.27(+1.56%)
Oct 27, 2015 2083 2093 2051 2072 0 -28.47(-1.36%)
Oct 26, 2015 2095 2122 2074 2100 0 +4.93(+0.24%)
Oct 23, 2015 2083 2102 2062 2095 0 +17.68(+0.85%)
Oct 22, 2015 2026 2097 2020 2078 0 +40.96(+2.01%)
Oct 21, 2015 2050 2078 2030 2037 0 -4.50(-0.22%)
Oct 20, 2015 2011 2055 2000 2041 0 +20.82(+1.03%)
Oct 19, 2015 2007 2027 2001 2020 0 +3.53(+0.18%)
Oct 16, 2015 2070 2072 1998 2017 0 -42.87(-2.08%)
Oct 15, 2015 2053 2064 2013 2060 0 +15.96(+0.78%)
Oct 14, 2015 2056 2066 2030 2044 0 -12.95(-0.63%)
Oct 13, 2015 2073 2090 2047 2057 0 -24.64(-1.18%)
Oct 12, 2015 2085 2097 2067 2081 0 -2.19(-0.11%)
Oct 09, 2015 2102 2113 2073 2084 0 -12.29(-0.59%)
Oct 08, 2015 2035 2104 2025 2096 0 +58.46(+2.87%)
Oct 07, 2015 2030 2066 2005 2037 0 +22.82(+1.13%)
Oct 06, 2015 2008 2032 1999 2015 0 +8.09(+0.40%)
Oct 05, 2015 1944 2015 1940 2006 0 +75.17(+3.89%)
Oct 02, 2015 1862 1933 1850 1931 0 +46.95(+2.49%)
Oct 01, 2015 1915 1930 1872 1884 0 -33.03(-1.72%)
Sep 30, 2015 1909 1926 1884 1917 0 +28.85(+1.53%)
Sep 29, 2015 1882 1905 1868 1889 0 +13.90(+0.74%)
Sep 28, 2015 1887 1896 1867 1875 0 -29.65(-1.56%)
Sep 25, 2015 1922 1925 1894 1904 0 -1.27(-0.07%)
Sep 24, 2015 1893 1916 1863 1906 0 -10.12(-0.53%)
Sep 23, 2015 1953 1957 1908 1916 0 -32.71(-1.68%)
Sep 22, 2015 1948 1967 1930 1948 0 -25.19(-1.28%)
Sep 21, 2015 1977 1992 1965 1974 0 +4.77(+0.24%)
Sep 18, 2015 2006 2014 1961 1969 0 -68.86(-3.38%)
Sep 17, 2015 2051 2077 2031 2038 0 -17.42(-0.85%)
Sep 16, 2015 2033 2062 2025 2055 0 +24.02(+1.18%)
Sep 15, 2015 2000 2036 1994 2031 0 +37.58(+1.89%)
Sep 14, 2015 2007 2013 1982 1993 0 -16.52(-0.82%)
Sep 11, 2015 2003 2020 1988 2010 0 -3.71(-0.18%)
Sep 10, 2015 2014 2032 1997 2014 0 -4.17(-0.21%)
Sep 09, 2015 2058 2062 2013 2018 0 -19.95(-0.98%)
Sep 08, 2015 2021 2042 2008 2038 0 +49.00(+2.46%)
Sep 04, 2015 1989 1989 1989 1989 0 -26.29(-1.30%)
Sep 03, 2015 2008 2043 1997 2015 0 -11.77(-0.58%)
Sep 02, 2015 2030 2039 1998 2027 0 +22.19(+1.11%)
Sep 01, 2015 2024 2045 1993 2005 0 -63.99(-3.09%)
Aug 31, 2015 2059 2084 2040 2069 0 -5.16(-0.25%)
Aug 28, 2015 2054 2084 2046 2074 0 +14.39(+0.70%)
Aug 27, 2015 2021 2067 2006 2059 0 +60.18(+3.01%)
Aug 26, 2015 1985 2006 1954 1999 0 +50.01(+2.57%)
Aug 25, 2015 2054 2071 1945 1949 0 -38.04(-1.91%)
Aug 24, 2015 1958 2055 1913 1987 0 -67.68(-3.29%)
Aug 21, 2015 2079 2100 2048 2055 0 -43.89(-2.09%)
Aug 20, 2015 2122 2136 2095 2099 0 -41.83(-1.95%)
Aug 19, 2015 2149 2160 2123 2141 0 -22.38(-1.03%)
Aug 18, 2015 2162 2172 2150 2163 0 -5.99(-0.28%)
Aug 17, 2015 2145 2176 2130 2169 0 +13.86(+0.64%)
Aug 14, 2015 2140 2163 2132 2155 0 +10.21(+0.48%)
Aug 13, 2015 2134 2158 2123 2145 0 +7.07(+0.33%)
Aug 12, 2015 2110 2144 2093 2138 0 +5.23(+0.25%)
Aug 11, 2015 2145 2154 2119 2133 0 -34.12(-1.57%)
Aug 10, 2015 2142 2175 2138 2167 0 +41.99(+1.98%)
Aug 07, 2015 2125 2144 2111 2125 0 -6.95(-0.33%)
Aug 06, 2015 2134 2150 2118 2132 0 -2.67(-0.13%)
Aug 05, 2015 2131 2162 2117 2134 0 +16.51(+0.78%)
Aug 04, 2015 2166 2195 2107 2118 0 -52.80(-2.43%)
Aug 03, 2015 2185 2194 2157 2171 0 -16.76(-0.77%)
Jul 31, 2015 2199 2211 2177 2188 0 +1.27(+0.06%)
Jul 30, 2015 2172 2196 2161 2186 0 +7.23(+0.33%)
Jul 29, 2015 2151 2188 2140 2179 0 +24.16(+1.12%)
Jul 28, 2015 2133 2164 2121 2155 0 +30.66(+1.44%)
Jul 27, 2015 2120 2137 2097 2124 0 -33.89(-1.57%)
Jul 24, 2015 2184 2192 2151 2158 0 -30.23(-1.38%)
Jul 23, 2015 2203 2222 2185 2188 0 -16.45(-0.75%)
Jul 22, 2015 2208 2222 2198 2205 0 -9.15(-0.41%)
Jul 21, 2015 2231 2235 2206 2214 0 -24.33(-1.09%)
Jul 20, 2015 2235 2249 2227 2238 0 +3.37(+0.15%)
Jul 17, 2015 2251 2258 2227 2235 0 -19.81(-0.88%)
Jul 16, 2015 2262 2276 2243 2255 0 +7.78(+0.35%)
Jul 15, 2015 2270 2276 2239 2247 0 -27.61(-1.21%)
Jul 14, 2015 2270 2282 2257 2274 0 +4.66(+0.21%)
Jul 13, 2015 2262 2276 2254 2270 0 +23.72(+1.06%)
Jul 10, 2015 2265 2270 2234 2246 0 +7.15(+0.32%)
Jul 09, 2015 2272 2280 2236 2239 0 -1.55(-0.07%)
Jul 08, 2015 2274 2283 2231 2241 0 -48.58(-2.12%)
Jul 07, 2015 2287 2297 2249 2289 0 +1.05(+0.05%)
Jul 06, 2015 2291 2313 2275 2288 0 -21.72(-0.94%)
Jul 02, 2015 2310 2310 2310 2310 0 +3.67(+0.16%)
Jul 01, 2015 2313 2317 2287 2306 0 +2.30(+0.10%)
Jun 30, 2015 2329 2355 2296 2304 0 +0.86(+0.04%)
Jun 29, 2015 2332 2345 2300 2303 0 -47.74(-2.03%)
Jun 26, 2015 2351 2360 2338 2351 0 +1.78(+0.08%)
Jun 25, 2015 2373 2379 2345 2349 0 -24.70(-1.04%)
Jun 24, 2015 2380 2390 2364 2374 0 -9.83(-0.41%)
Jun 23, 2015 2394 2403 2371 2383 0 -9.78(-0.41%)
Jun 22, 2015 2385 2408 2379 2393 0 +10.68(+0.45%)
Jun 19, 2015 2391 2403 2378 2383 0 -15.79(-0.66%)
Jun 18, 2015 2386 2416 2377 2398 0 +19.47(+0.82%)
Jun 17, 2015 2388 2398 2363 2379 0 -3.11(-0.13%)
Jun 16, 2015 2382 2393 2369 2382 0 +0.02(+0.00%)
Jun 15, 2015 2389 2395 2366 2382 0 -30.25(-1.25%)
Jun 12, 2015 2424 2433 2404 2412 0 -20.52(-0.84%)
Jun 11, 2015 2428 2441 2419 2433 0 +8.91(+0.37%)
Jun 10, 2015 2413 2431 2405 2424 0 +25.26(+1.05%)
Jun 09, 2015 2390 2412 2383 2399 0 +3.51(+0.15%)
Jun 08, 2015 2397 2413 2389 2395 0 -8.78(-0.37%)
Jun 05, 2015 2389 2407 2377 2404 0 +10.26(+0.43%)
Jun 04, 2015 2404 2430 2387 2394 0 -42.93(-1.76%)
Jun 03, 2015 2432 2452 2422 2436 0 +8.63(+0.36%)
Jun 02, 2015 2416 2448 2409 2428 0 +5.81(+0.24%)
Jun 01, 2015 2433 2439 2404 2422 0 +0.15(+0.01%)
May 29, 2015 2453 2456 2410 2422 0 -30.39(-1.24%)
May 28, 2015 2452 2461 2426 2452 0 -5.96(-0.24%)
May 27, 2015 2449 2465 2435 2458 0 +13.43(+0.55%)
May 26, 2015 2475 2480 2436 2445 0 -36.02(-1.45%)
May 22, 2015 2481 2481 2481 2481 0 -5.42(-0.22%)
May 21, 2015 2447 2510 2442 2486 0 +42.27(+1.73%)
May 20, 2015 2433 2451 2418 2444 0 +9.94(+0.41%)
May 19, 2015 2438 2446 2415 2434 0 -8.42(-0.34%)
May 18, 2015 2435 2450 2419 2442 0 +5.66(+0.23%)
May 15, 2015 2456 2461 2425 2437 0 -19.44(-0.79%)
May 14, 2015 2455 2467 2439 2456 0 +19.06(+0.78%)
May 13, 2015 2423 2454 2415 2437 0 +16.53(+0.68%)
May 12, 2015 2398 2433 2384 2421 0 +14.83(+0.62%)
May 11, 2015 2393 2421 2384 2406 0 +10.83(+0.45%)
May 08, 2015 2395 2413 2381 2395 0 +26.73(+1.13%)
May 07, 2015 2370 2380 2346 2368 0 +0.22(+0.01%)
May 06, 2015 2376 2382 2342 2368 0 -6.53(-0.27%)
May 05, 2015 2367 2408 2353 2375 0 -29.19(-1.21%)
May 04, 2015 2403 2419 2390 2404 0 +7.40(+0.31%)
May 01, 2015 2385 2407 2372 2396 0 +20.09(+0.85%)
Apr 30, 2015 2390 2405 2362 2376 0 -22.81(-0.95%)
Apr 29, 2015 2386 2420 2360 2399 0 -4.92(-0.20%)
Apr 28, 2015 2384 2413 2365 2404 0 -14.97(-0.62%)
Apr 27, 2015 2404 2439 2392 2419 0 +30.22(+1.27%)
Apr 24, 2015 2399 2409 2371 2389 0 -16.41(-0.68%)
Apr 23, 2015 2390 2420 2378 2405 0 +5.60(+0.23%)
Apr 22, 2015 2392 2406 2364 2400 0 +7.52(+0.31%)
Apr 21, 2015 2413 2420 2378 2392 0 -18.85(-0.78%)
Apr 20, 2015 2401 2426 2396 2411 0 +21.61(+0.90%)
Apr 17, 2015 2404 2406 2373 2389 0 -32.12(-1.33%)
Apr 16, 2015 2422 2434 2406 2421 0 -10.84(-0.45%)
Apr 15, 2015 2408 2440 2401 2432 0 +35.63(+1.49%)
Apr 14, 2015 2386 2405 2374 2397 0 +5.05(+0.21%)
Apr 13, 2015 2365 2402 2354 2392 0 +28.82(+1.22%)
Apr 10, 2015 2365 2373 2346 2363 0 +5.17(+0.22%)
Apr 09, 2015 2355 2372 2340 2358 0 +0.29(+0.01%)
Apr 08, 2015 2353 2372 2337 2357 0 -0.50(-0.02%)
Apr 07, 2015 2372 2381 2348 2358 0 -21.29(-0.89%)
Apr 06, 2015 2333 2402 2320 2379 0 +47.28(+2.03%)
Apr 02, 2015 2332 2332 2332 2332 0 -2.44(-0.10%)
Apr 01, 2015 2345 2354 2318 2334 0 -21.00(-0.89%)
Mar 31, 2015 2352 2365 2329 2355 0 -8.01(-0.34%)
Mar 30, 2015 2358 2380 2349 2363 0 +16.63(+0.71%)
Mar 27, 2015 2342 2353 2320 2347 0 +8.80(+0.38%)
Mar 26, 2015 2329 2351 2317 2338 0 -2.62(-0.11%)
Mar 25, 2015 2368 2377 2337 2340 0 -21.51(-0.91%)
Mar 24, 2015 2358 2371 2346 2362 0 +0.99(+0.04%)
Mar 23, 2015 2366 2378 2350 2361 0 -0.65(-0.03%)
Mar 20, 2015 2350 2370 2334 2362 0 +19.81(+0.85%)
Mar 19, 2015 2356 2362 2324 2342 0 -26.77(-1.13%)
Mar 18, 2015 2320 2379 2296 2369 0 +41.84(+1.80%)
Mar 17, 2015 2322 2335 2308 2327 0 -15.56(-0.66%)
Mar 16, 2015 2313 2346 2308 2342 0 +39.28(+1.71%)
Mar 13, 2015 2321 2324 2287 2303 0 -23.99(-1.03%)
Mar 12, 2015 2308 2333 2298 2327 0 +28.18(+1.23%)
Mar 11, 2015 2311 2320 2283 2299 0 -5.65(-0.25%)
Mar 10, 2015 2318 2326 2297 2304 0 -36.56(-1.56%)
Mar 09, 2015 2329 2350 2319 2341 0 +18.71(+0.81%)
Mar 06, 2015 2351 2360 2313 2322 0 -53.75(-2.26%)
Mar 05, 2015 2363 2379 2347 2376 0 +14.71(+0.62%)
Mar 04, 2015 2362 2385 2348 2361 0 -23.45(-0.98%)
Mar 03, 2015 2391 2403 2382 2385 0 -5.54(-0.23%)
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.