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 (%)
Apr 30, 2010 1636 1655 1603 1607 0 -35.39(-2.16%)
Apr 29, 2010 1626 1647 1618 1642 0 +29.57(+1.83%)
Apr 28, 2010 1587 1623 1579 1612 0 +28.73(+1.81%)
Apr 27, 2010 1617 1639 1578 1584 0 -49.12(-3.01%)
Apr 26, 2010 1634 1653 1627 1633 0 -8.23(-0.50%)
Apr 23, 2010 1619 1643 1607 1641 0 +12.62(+0.77%)
Apr 22, 2010 1590 1632 1575 1628 0 +17.12(+1.06%)
Apr 21, 2010 1600 1620 1587 1611 0 +11.84(+0.74%)
Apr 20, 2010 1603 1623 1584 1599 0 +7.62(+0.48%)
Apr 19, 2010 1581 1601 1567 1592 0 -2.48(-0.16%)
Apr 16, 2010 1608 1623 1583 1594 0 -27.96(-1.72%)
Apr 15, 2010 1593 1628 1594 1622 0 +19.09(+1.19%)
Apr 14, 2010 1577 1607 1577 1603 0 +21.38(+1.35%)
Apr 13, 2010 1562 1586 1564 1582 0 +8.37(+0.53%)
Apr 12, 2010 1566 1583 1563 1573 0 +3.72(+0.24%)
Apr 09, 2010 1562 1580 1556 1570 0 +2.80(+0.18%)
Apr 08, 2010 1543 1571 1539 1567 0 +15.64(+1.01%)
Apr 07, 2010 1555 1566 1537 1551 0 -9.68(-0.62%)
Apr 06, 2010 1556 1569 1550 1561 0 -3.08(-0.20%)
Apr 05, 2010 1545 1569 1545 1564 0 +15.91(+1.03%)
Apr 01, 2010 1548 1548 1548 0 +14.41(+0.94%)
Mar 31, 2010 1542 1554 1530 1534 0 -14.45(-0.93%)
Mar 30, 2010 1530 1559 1525 1548 0 +22.30(+1.46%)
Mar 29, 2010 1525 1532 1516 1526 0 +4.87(+0.32%)
Mar 26, 2010 1512 1538 1513 1521 0 +5.33(+0.35%)
Mar 25, 2010 1521 1541 1510 1516 0 +0.73(+0.05%)
Mar 24, 2010 1523 1538 1509 1515 0 -15.93(-1.04%)
Mar 23, 2010 1504 1536 1504 1531 0 +23.20(+1.54%)
Mar 22, 2010 1482 1512 1484 1508 0 +7.84(+0.52%)
Mar 19, 2010 1510 1526 1493 1500 0 -14.70(-0.97%)
Mar 18, 2010 1513 1521 1501 1515 0 +2.29(+0.15%)
Mar 17, 2010 1497 1521 1501 1512 0 +10.51(+0.70%)
Mar 16, 2010 1486 1506 1484 1502 0 +10.64(+0.71%)
Mar 15, 2010 1474 1493 1478 1491 0 +3.03(+0.20%)
Mar 12, 2010 1484 1495 1473 1488 0 +1.78(+0.12%)
Mar 11, 2010 1474 1489 1466 1486 0 +0.06(+0.00%)
Mar 10, 2010 1478 1494 1473 1486 0 +3.96(+0.27%)
Mar 09, 2010 1468 1489 1469 1482 0 +4.38(+0.30%)
Mar 08, 2010 1488 1494 1472 1478 0 -9.61(-0.65%)
Mar 05, 2010 1473 1497 1473 1487 0 +19.15(+1.30%)
Mar 04, 2010 1461 1480 1457 1468 0 +0.54(+0.04%)
Mar 03, 2010 1464 1485 1463 1468 0 +5.60(+0.38%)
Mar 02, 2010 1454 1472 1455 1462 0 +6.28(+0.43%)
Mar 01, 2010 1442 1466 1439 1456 0 +14.56(+1.01%)
Feb 26, 2010 1438 1458 1426 1441 0 -1.40(-0.10%)
Feb 25, 2010 1421 1446 1410 1443 0 -7.76(-0.53%)
Feb 24, 2010 1422 1453 1421 1451 0 +23.97(+1.68%)
Feb 23, 2010 1444 1456 1420 1427 0 -27.76(-1.91%)
Feb 22, 2010 1450 1463 1441 1454 0 +0.88(+0.06%)
Feb 19, 2010 1431 1460 1433 1453 0 +8.46(+0.59%)
Feb 18, 2010 1417 1448 1420 1445 0 +16.56(+1.16%)
Feb 17, 2010 1416 1433 1412 1428 0 +9.93(+0.70%)
Feb 16, 2010 1397 1421 1399 1418 0 +21.90(+1.57%)
Feb 12, 2010 1397 1397 1397 0 -6.13(-0.44%)
Feb 11, 2010 1363 1405 1361 1403 0 +30.46(+2.22%)
Feb 10, 2010 1373 1388 1357 1372 0 -9.67(-0.70%)
Feb 09, 2010 1355 1392 1351 1382 0 +22.17(+1.63%)
Feb 08, 2010 1356 1372 1343 1360 0 -4.69(-0.34%)
Feb 05, 2010 1357 1378 1336 1364 0 -2.76(-0.20%)
Feb 04, 2010 1387 1401 1361 1367 0 -42.82(-3.04%)
Feb 03, 2010 1394 1425 1393 1410 0 +3.89(+0.28%)
Feb 02, 2010 1369 1419 1325 1406 0 +88.33(+6.70%)
Feb 01, 2010 1299 1329 1302 1318 0 +19.66(+1.51%)
Jan 29, 2010 1304 1332 1293 1298 0 -5.63(-0.43%)
Jan 28, 2010 1324 1327 1289 1304 0 -15.61(-1.18%)
Jan 27, 2010 1309 1327 1297 1319 0 +1.32(+0.10%)
Jan 26, 2010 1320 1339 1313 1318 0 -14.10(-1.06%)
Jan 25, 2010 1338 1352 1322 1332 0 +5.25(+0.40%)
Jan 22, 2010 1348 1367 1325 1327 0 -31.49(-2.32%)
Jan 21, 2010 1388 1397 1352 1358 0 -32.31(-2.32%)
Jan 20, 2010 1392 1403 1372 1391 0 -19.01(-1.35%)
Jan 19, 2010 1390 1418 1388 1410 0 +27.91(+2.02%)
Jan 15, 2010 1382 1382 1382 0 -17.85(-1.28%)
Jan 14, 2010 1381 1403 1378 1400 0 +9.69(+0.70%)
Jan 13, 2010 1390 1396 1377 1390 0 +3.70(+0.27%)
Jan 12, 2010 1378 1396 1375 1386 0 -7.80(-0.56%)
Jan 11, 2010 1377 1401 1372 1394 0 +18.22(+1.32%)
Jan 08, 2010 1353 1378 1349 1376 0 +13.40(+0.98%)
Jan 07, 2010 1341 1365 1340 1362 0 +8.29(+0.61%)
Jan 06, 2010 1342 1359 1335 1354 0 +8.46(+0.63%)
Jan 05, 2010 1350 1355 1335 1346 0 -5.10(-0.38%)
Jan 04, 2010 1343 1357 1331 1351 0 +24.26(+1.83%)
Dec 31, 2009 1327 1327 1327 0 -20.54(-1.52%)
Dec 30, 2009 1340 1356 1337 1347 0 -3.96(-0.29%)
Dec 29, 2009 1347 1362 1344 1351 0 -0.48(-0.04%)
Dec 28, 2009 1350 1363 1342 1352 0 +0.67(+0.05%)
Dec 24, 2009 1339 1359 1342 1351 0 +10.47(+0.78%)
Dec 23, 2009 1329 1347 1324 1340 0 +9.72(+0.73%)
Dec 22, 2009 1324 1348 1323 1331 0 +0.85(+0.06%)
Dec 21, 2009 1311 1336 1313 1330 0 +15.95(+1.21%)
Dec 18, 2009 1306 1322 1293 1314 0 +5.38(+0.41%)
Dec 17, 2009 1306 1321 1299 1308 0 -22.90(-1.72%)
Dec 16, 2009 1327 1341 1314 1331 0 +4.65(+0.35%)
Dec 15, 2009 1324 1337 1319 1327 0 -6.45(-0.48%)
Dec 14, 2009 1334 1338 1327 1333 0 +17.04(+1.29%)
Dec 11, 2009 1303 1323 1304 1316 0 +10.50(+0.80%)
Dec 10, 2009 1301 1319 1298 1306 0 +7.70(+0.59%)
Dec 09, 2009 1286 1306 1274 1298 0 +7.92(+0.61%)
Dec 08, 2009 1308 1318 1284 1290 0 -31.68(-2.40%)
Dec 07, 2009 1311 1337 1312 1322 0 +1.17(+0.09%)
Dec 04, 2009 1306 1331 1296 1321 0 +24.09(+1.86%)
Dec 03, 2009 1304 1327 1295 1296 0 -15.11(-1.15%)
Dec 02, 2009 1301 1325 1298 1312 0 -0.72(-0.05%)
Dec 01, 2009 1294 1322 1295 1312 0 +23.73(+1.84%)
Nov 30, 2009 1281 1298 1272 1289 0 -1.95(-0.15%)
Nov 27, 2009 1278 1304 1268 1290 0 -27.14(-2.06%)
Nov 25, 2009 1318 1318 1318 0 +2.34(+0.18%)
Nov 24, 2009 1310 1326 1300 1315 0 -0.53(-0.04%)
Nov 23, 2009 1306 1334 1307 1316 0 +17.78(+1.37%)
Nov 20, 2009 1287 1304 1278 1298 0 -4.34(-0.33%)
Nov 19, 2009 1312 1327 1290 1302 0 -30.35(-2.28%)
Nov 18, 2009 1334 1340 1316 1333 0 -1.28(-0.10%)
Nov 17, 2009 1325 1341 1315 1334 0 -1.58(-0.12%)
Nov 16, 2009 1303 1349 1306 1336 0 +28.40(+2.17%)
Nov 13, 2009 1289 1315 1289 1307 0 +10.99(+0.85%)
Nov 12, 2009 1295 1320 1291 1296 0 -11.11(-0.85%)
Nov 11, 2009 1312 1329 1298 1307 0 -5.56(-0.42%)
Nov 10, 2009 1309 1329 1302 1313 0 -11.41(-0.86%)
Nov 09, 2009 1306 1329 1307 1324 0 +22.05(+1.69%)
Nov 06, 2009 1287 1315 1286 1302 0 +11.41(+0.88%)
Nov 05, 2009 1256 1306 1264 1291 0 +34.03(+2.71%)
Nov 04, 2009 1247 1285 1243 1257 0 +9.74(+0.78%)
Nov 03, 2009 1209 1259 1213 1247 0 +26.08(+2.14%)
Nov 02, 2009 1208 1237 1197 1221 0 +10.48(+0.87%)
Oct 30, 2009 1241 1259 1206 1210 0 -44.58(-3.55%)
Oct 29, 2009 1229 1264 1229 1255 0 +25.21(+2.05%)
Oct 28, 2009 1241 1260 1224 1230 0 -26.18(-2.08%)
Oct 27, 2009 1263 1283 1248 1256 0 -14.35(-1.13%)
Oct 26, 2009 1272 1309 1256 1270 0 -14.99(-1.17%)
Oct 23, 2009 1276 1292 1277 1285 0 -16.28(-1.25%)
Oct 22, 2009 1273 1310 1266 1302 0 +19.59(+1.53%)
Oct 21, 2009 1278 1312 1277 1282 0 -8.71(-0.67%)
Oct 20, 2009 1271 1297 1279 1291 0 +3.56(+0.28%)
Oct 19, 2009 1259 1297 1261 1287 0 +23.40(+1.85%)
Oct 16, 2009 1258 1279 1250 1264 0 -16.48(-1.29%)
Oct 15, 2009 1265 1285 1266 1280 0 -0.59(-0.05%)
Oct 14, 2009 1258 1285 1260 1281 0 +26.72(+2.13%)
Oct 13, 2009 1250 1267 1241 1254 0 -8.40(-0.67%)
Oct 12, 2009 1269 1274 1253 1263 0 +6.57(+0.52%)
Oct 09, 2009 1247 1257 1239 1256 0 +10.65(+0.86%)
Oct 08, 2009 1235 1265 1232 1245 0 +15.71(+1.28%)
Oct 07, 2009 1226 1247 1221 1230 0 -11.08(-0.89%)
Oct 06, 2009 1225 1263 1228 1241 0 +15.71(+1.28%)
Oct 05, 2009 1203 1230 1206 1225 0 +18.38(+1.52%)
Oct 02, 2009 1206 1226 1200 1207 0 -21.47(-1.75%)
Oct 01, 2009 1262 1266 1219 1228 0 -36.50(-2.89%)
Sep 30, 2009 1263 1291 1242 1265 0 -8.83(-0.69%)
Sep 29, 2009 1258 1286 1261 1273 0 +12.64(+1.00%)
Sep 28, 2009 1234 1272 1237 1261 0 +17.01(+1.37%)
Sep 25, 2009 1243 1260 1231 1244 0 -10.56(-0.84%)
Sep 24, 2009 1268 1288 1245 1254 0 -19.82(-1.56%)
Sep 23, 2009 1281 1298 1269 1274 0 -15.11(-1.17%)
Sep 22, 2009 1279 1301 1278 1289 0 +5.28(+0.41%)
Sep 21, 2009 1282 1301 1274 1284 0 -20.82(-1.60%)
Sep 18, 2009 1302 1323 1296 1305 0 -1.00(-0.08%)
Sep 17, 2009 1294 1323 1289 1306 0 +19.93(+1.55%)
Sep 16, 2009 1274 1314 1274 1286 0 +9.77(+0.77%)
Sep 15, 2009 1252 1286 1255 1276 0 +18.09(+1.44%)
Sep 14, 2009 1219 1264 1225 1258 0 +16.38(+1.32%)
Sep 11, 2009 1229 1257 1228 1242 0 +6.73(+0.54%)
Sep 10, 2009 1201 1237 1202 1235 0 +21.87(+1.80%)
Sep 09, 2009 1185 1221 1187 1213 0 +18.75(+1.57%)
Sep 08, 2009 1178 1204 1182 1194 0 +12.65(+1.07%)
Sep 04, 2009 1182 1182 1182 0 +21.18(+1.83%)
Sep 03, 2009 1144 1166 1145 1160 0 +12.05(+1.05%)
Sep 02, 2009 1147 1162 1139 1148 0 -0.62(-0.05%)
Sep 01, 2009 1161 1191 1144 1149 0 -20.99(-1.79%)
Aug 31, 2009 1162 1178 1155 1170 0 -13.80(-1.17%)
Aug 28, 2009 1188 1205 1172 1184 0 -5.67(-0.48%)
Aug 27, 2009 1187 1198 1170 1189 0 -2.28(-0.19%)
Aug 26, 2009 1181 1199 1176 1192 0 -0.95(-0.08%)
Aug 25, 2009 1162 1201 1164 1193 0 +25.34(+2.17%)
Aug 24, 2009 1152 1179 1156 1167 0 +8.02(+0.69%)
Aug 21, 2009 1135 1166 1130 1159 0 +28.39(+2.51%)
Aug 20, 2009 1114 1137 1107 1131 0 +14.48(+1.30%)
Aug 19, 2009 1098 1128 1099 1116 0 -1.06(-0.09%)
Aug 18, 2009 1085 1122 1088 1118 0 +20.00(+1.82%)
Aug 17, 2009 1114 1122 1088 1098 0 -35.06(-3.10%)
Aug 14, 2009 1149 1157 1121 1133 0 -22.68(-1.96%)
Aug 13, 2009 1161 1167 1144 1155 0 +2.18(+0.19%)
Aug 12, 2009 1138 1168 1132 1153 0 +12.47(+1.09%)
Aug 11, 2009 1142 1152 1124 1141 0 -3.36(-0.29%)
Aug 10, 2009 1141 1154 1127 1144 0 +1.26(+0.11%)
Aug 07, 2009 1128 1151 1119 1143 0 +28.30(+2.54%)
Aug 06, 2009 1119 1128 1106 1114 0 -2.81(-0.25%)
Aug 05, 2009 1143 1151 1108 1117 0 -30.95(-2.70%)
Aug 04, 2009 1122 1161 1107 1148 0 -0.62(-0.05%)
Aug 03, 2009 1141 1160 1116 1149 0 +15.92(+1.41%)
Jul 31, 2009 1150 1163 1129 1133 0 -18.38(-1.60%)
Jul 30, 2009 1143 1174 1126 1151 0 +20.36(+1.80%)
Jul 29, 2009 1135 1142 1116 1131 0 -9.12(-0.80%)
Jul 28, 2009 1146 1155 1127 1140 0 -8.08(-0.70%)
Jul 27, 2009 1156 1161 1139 1148 0 +40.32(+3.64%)
Jul 25, 2009 1105 1113 1098 1108 0 -44.71(-3.88%)
Jul 24, 2009 1138 1159 1130 1153 0 +4.60(+0.40%)
Jul 23, 2009 1114 1151 1109 1148 0 +35.07(+3.15%)
Jul 22, 2009 1101 1122 1094 1113 0 +7.99(+0.72%)
Jul 21, 2009 1111 1128 1091 1105 0 +62.14(+5.96%)
Jun 26, 2009 1030 1049 1023 1043 0 +9.56(+0.93%)
Jun 25, 2009 1024 1043 1018 1033 0 +24.42(+2.42%)
Jun 24, 2009 1006 1037 999.26 1009 0 +9.64(+0.96%)
Jun 23, 2009 1006 1013 989.16 999.09 0 -5.24(-0.52%)
Jun 22, 2009 1035 1036 1001 1004 0 -36.95(-3.55%)
Jun 19, 2009 1054 1063 1035 1041 0 -4.35(-0.42%)
Jun 18, 2009 1050 1058 1029 1046 0 -2.72(-0.26%)
Jun 17, 2009 1051 1064 1036 1048 0 -6.30(-0.60%)
Jun 16, 2009 1083 1090 1050 1055 0 -23.96(-2.22%)
Jun 15, 2009 1100 1102 1067 1079 0 -32.51(-2.93%)
Jun 12, 2009 1106 1115 1085 1111 0 -2.28(-0.20%)
Jun 11, 2009 1114 1135 1105 1113 0 -0.54(-0.05%)
Jun 10, 2009 1125 1136 1088 1114 0 -5.53(-0.49%)
Jun 09, 2009 1122 1133 1106 1119 0 -3.31(-0.29%)
Jun 08, 2009 1108 1134 1101 1123 0 -1.32(-0.12%)
Jun 05, 2009 1115 1137 1108 1124 0 +19.90(+1.80%)
Jun 04, 2009 1091 1108 1078 1104 0 +18.20(+1.68%)
Jun 03, 2009 1095 1103 1071 1086 0 -13.63(-1.24%)
Jun 02, 2009 1082 1111 1075 1100 0 +18.96(+1.75%)
Jun 01, 2009 1039 1091 1033 1081 0 +59.17(+5.79%)
May 29, 2009 1029 1039 1006 1022 0 -1.80(-0.18%)
May 28, 2009 1032 1039 1002 1023 0 -4.05(-0.39%)
May 27, 2009 1053 1061 1023 1027 0 -24.69(-2.35%)
May 26, 2009 1012 1062 1002 1052 0 +35.08(+3.45%)
May 25, 2009 1009 1036 1001 1017 0 +0.00(+0.00%)
May 22, 2009 1009 1036 1001 1017 0 +7.56(+0.75%)
May 21, 2009 1038 1042 996.81 1009 0 -38.72(-3.69%)
May 20, 2009 1082 1090 1044 1048 0 -23.77(-2.22%)
May 19, 2009 1077 1087 1055 1072 0 -13.85(-1.28%)
May 18, 2009 1061 1089 1051 1086 0 +32.88(+3.12%)
May 15, 2009 1053 1071 1033 1053 0 -0.95(-0.09%)
May 14, 2009 1040 1070 1035 1054 0 +8.43(+0.81%)
May 13, 2009 1072 1075 1038 1045 0 -52.44(-4.78%)
May 12, 2009 1111 1118 1078 1098 0 -6.41(-0.58%)
May 11, 2009 1121 1128 1095 1104 0 -33.56(-2.95%)
May 08, 2009 1116 1144 1102 1138 0 +37.20(+3.38%)
May 07, 2009 1143 1149 1085 1101 0 -30.49(-2.70%)
May 06, 2009 1152 1158 1113 1131 0 -6.52(-0.57%)
May 05, 2009 1145 1159 1123 1138 0 -18.02(-1.56%)
May 04, 2009 1118 1157 1110 1156 0 +51.28(+4.64%)
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.