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, 2013 1967 1993 1960 1984 0 +7.59(+0.38%)
Apr 29, 2013 1969 1997 1954 1976 0 +7.37(+0.37%)
Apr 26, 2013 1995 1998 1961 1969 0 -28.99(-1.45%)
Apr 25, 2013 1996 2015 1984 1998 0 +6.61(+0.33%)
Apr 24, 2013 1973 2000 1970 1991 0 +22.76(+1.16%)
Apr 23, 2013 1933 1971 1929 1968 0 +30.32(+1.56%)
Apr 22, 2013 1931 1951 1909 1938 0 +10.70(+0.56%)
Apr 19, 2013 1922 1940 1911 1927 0 +4.95(+0.26%)
Apr 18, 2013 1931 1952 1911 1922 0 -9.67(-0.50%)
Apr 17, 2013 1930 1949 1908 1932 0 -20.67(-1.06%)
Apr 16, 2013 1931 1956 1923 1953 0 +32.17(+1.68%)
Apr 15, 2013 1977 1987 1918 1921 0 -75.39(-3.78%)
Apr 12, 2013 2011 2020 1987 1996 0 -24.45(-1.21%)
Apr 11, 2013 2025 2041 2011 2020 0 -10.39(-0.51%)
Apr 10, 2013 2019 2038 2008 2031 0 +19.10(+0.95%)
Apr 09, 2013 2005 2027 1992 2012 0 +11.04(+0.55%)
Apr 08, 2013 1982 2004 1974 2001 0 +10.66(+0.54%)
Apr 05, 2013 1973 1995 1962 1990 0 -10.82(-0.54%)
Apr 04, 2013 1967 2005 1969 2001 0 +32.59(+1.66%)
Apr 03, 2013 1982 1995 1959 1968 0 -12.52(-0.63%)
Apr 02, 2013 1998 2010 1973 1981 0 -12.12(-0.61%)
Apr 01, 2013 2012 2026 1985 1993 0 -33.67(-1.66%)
Mar 28, 2013 2027 2027 2027 0 +19.17(+0.95%)
Mar 27, 2013 1988 2012 1981 2007 0 -3.45(-0.17%)
Mar 26, 2013 2013 2025 1992 2011 0 -5.51(-0.27%)
Mar 25, 2013 2039 2052 2003 2016 0 -24.62(-1.21%)
Mar 22, 2013 2028 2046 2027 2041 0 +10.22(+0.50%)
Mar 21, 2013 2037 2054 2021 2031 0 -29.77(-1.44%)
Mar 20, 2013 2059 2074 2045 2060 0 +7.53(+0.37%)
Mar 19, 2013 2053 2067 2028 2053 0 -1.89(-0.09%)
Mar 18, 2013 2042 2072 2039 2055 0 -17.32(-0.84%)
Mar 15, 2013 2060 2083 2058 2072 0 -3.94(-0.19%)
Mar 14, 2013 2042 2084 2044 2076 0 +31.14(+1.52%)
Mar 13, 2013 2046 2060 2034 2045 0 -9.97(-0.49%)
Mar 12, 2013 2068 2078 2044 2055 0 -21.80(-1.05%)
Mar 11, 2013 2063 2079 2058 2077 0 +6.34(+0.31%)
Mar 08, 2013 2052 2076 2046 2070 0 +21.33(+1.04%)
Mar 07, 2013 2035 2059 2038 2049 0 +8.11(+0.40%)
Mar 06, 2013 2039 2058 2031 2041 0 +2.82(+0.14%)
Mar 05, 2013 2014 2046 2013 2038 0 +31.18(+1.55%)
Mar 04, 2013 2004 2016 1982 2007 0 -12.04(-0.60%)
Mar 01, 2013 2011 2033 1996 2019 0 -10.67(-0.53%)
Feb 28, 2013 2041 2051 2021 2030 0 -6.90(-0.34%)
Feb 27, 2013 1987 2044 1991 2037 0 +39.60(+1.98%)
Feb 26, 2013 1990 2007 1977 1997 0 -48.30(-2.36%)
Feb 22, 2013 2037 2057 2023 2045 0 +24.62(+1.22%)
Feb 21, 2013 2032 2043 2008 2021 0 -21.75(-1.06%)
Feb 20, 2013 2067 2079 2039 2042 0 -13.75(-0.67%)
Feb 15, 2013 2056 2056 2056 0 -3.69(-0.18%)
Feb 14, 2013 2035 2067 2037 2060 0 +7.73(+0.38%)
Feb 13, 2013 2039 2061 2038 2052 0 +6.78(+0.33%)
Feb 12, 2013 2026 2057 2028 2045 0 +13.34(+0.66%)
Feb 11, 2013 2020 2038 2011 2032 0 +4.28(+0.21%)
Feb 08, 2013 2024 2040 2019 2028 0 +5.32(+0.26%)
Feb 07, 2013 2016 2032 2004 2022 0 -1.66(-0.08%)
Feb 06, 2013 1996 2028 1997 2024 0 +8.03(+0.40%)
Feb 04, 2013 2024 2038 2010 2016 0 -26.29(-1.29%)
Feb 01, 2013 2022 2051 2022 2042 0 +28.72(+1.43%)
Jan 31, 2013 2006 2030 1999 2014 0 -0.55(-0.03%)
Jan 30, 2013 2016 2032 2008 2014 0 -14.13(-0.70%)
Jan 29, 2013 2014 2034 2008 2028 0 +6.92(+0.34%)
Jan 28, 2013 2022 2039 2008 2021 0 -6.10(-0.30%)
Jan 25, 2013 2017 2032 2009 2027 0 +7.59(+0.38%)
Jan 24, 2013 2008 2038 2004 2020 0 +15.64(+0.78%)
Jan 23, 2013 1995 2009 1991 2004 0 -0.70(-0.03%)
Jan 22, 2013 1975 2007 1973 2005 0 +22.88(+1.15%)
Jan 18, 2013 1982 1982 1982 0 +24.86(+1.27%)
Jan 17, 2013 1937 1967 1931 1957 0 +27.44(+1.42%)
Jan 16, 2013 1925 1939 1918 1930 0 -9.30(-0.48%)
Jan 15, 2013 1932 1943 1921 1939 0 -4.26(-0.22%)
Jan 14, 2013 1930 1947 1924 1943 0 +5.63(+0.29%)
Jan 12, 2013 1934 1945 1926 1938 0 +0.00(+0.00%)
Jan 11, 2013 1934 1945 1926 1938 0 -3.85(-0.20%)
Jan 10, 2013 1940 1951 1922 1942 0 +5.12(+0.26%)
Jan 09, 2013 1919 1947 1919 1936 0 +18.62(+0.97%)
Jan 08, 2013 1909 1933 1904 1918 0 -9.72(-0.50%)
Jan 07, 2013 1929 1940 1918 1927 0 -12.05(-0.62%)
Jan 04, 2013 1938 1947 1924 1940 0 +8.19(+0.42%)
Jan 03, 2013 1927 1953 1916 1931 0 +8.54(+0.44%)
Jan 02, 2013 1913 1932 1873 1923 0 +57.19(+3.07%)
Dec 31, 2012 1866 1866 1866 0 +32.11(+1.75%)
Dec 28, 2012 1837 1855 1830 1834 0 -16.40(-0.89%)
Dec 27, 2012 1851 1858 1827 1850 0 +0.03(+0.00%)
Dec 26, 2012 1857 1870 1843 1850 0 -7.63(-0.41%)
Dec 24, 2012 1858 1858 1858 0 -6.09(-0.33%)
Dec 21, 2012 1841 1868 1837 1864 0 -10.17(-0.54%)
Dec 20, 2012 1857 1875 1854 1874 0 +7.29(+0.39%)
Dec 19, 2012 1865 1884 1862 1866 0 -4.97(-0.27%)
Dec 18, 2012 1833 1876 1832 1871 0 +34.67(+1.89%)
Dec 17, 2012 1832 1841 1822 1837 0 +13.70(+0.75%)
Dec 14, 2012 1818 1841 1812 1823 0 -1.23(-0.07%)
Dec 13, 2012 1817 1840 1815 1824 0 -1.98(-0.11%)
Dec 12, 2012 1830 1849 1821 1826 0 -3.52(-0.19%)
Dec 11, 2012 1824 1843 1818 1830 0 +7.10(+0.39%)
Dec 10, 2012 1806 1827 1807 1823 0 +10.00(+0.55%)
Dec 07, 2012 1812 1822 1800 1813 0 +7.48(+0.41%)
Dec 06, 2012 1792 1810 1785 1805 0 +3.65(+0.20%)
Dec 05, 2012 1771 1811 1772 1802 0 +20.78(+1.17%)
Dec 04, 2012 1748 1789 1763 1781 0 -18.82(-1.05%)
Nov 30, 2012 1803 1818 1789 1800 0 -10.68(-0.59%)
Nov 29, 2012 1772 1820 1790 1810 0 +18.15(+1.01%)
Nov 28, 2012 1755 1795 1752 1792 0 +23.71(+1.34%)
Nov 27, 2012 1755 1792 1752 1768 0 +4.41(+0.25%)
Nov 26, 2012 1754 1776 1751 1764 0 -7.11(-0.40%)
Nov 24, 2012 1749 1774 1751 1771 0 +0.00(+0.00%)
Nov 23, 2012 1749 1774 1751 1771 0 +21.51(+1.23%)
Nov 21, 2012 1750 1750 1750 0 +0.96(+0.05%)
Nov 20, 2012 1737 1758 1724 1749 0 -8.41(-0.48%)
Nov 19, 2012 1744 1769 1739 1757 0 +31.50(+1.83%)
Nov 16, 2012 1712 1733 1703 1726 0 +8.38(+0.49%)
Nov 15, 2012 1718 1737 1703 1717 0 -0.48(-0.03%)
Nov 14, 2012 1751 1763 1712 1718 0 -40.06(-2.28%)
Nov 13, 2012 1742 1782 1740 1758 0 -15.42(-0.87%)
Nov 12, 2012 1770 1786 1762 1773 0 +4.75(+0.27%)
Nov 09, 2012 1751 1792 1743 1768 0 +9.99(+0.57%)
Nov 08, 2012 1765 1785 1752 1758 0 -12.09(-0.68%)
Nov 07, 2012 1790 1806 1767 1770 0 -47.24(-2.60%)
Nov 06, 2012 1820 1849 1807 1818 0 +24.09(+1.34%)
Nov 05, 2012 1776 1799 1765 1794 0 +15.94(+0.90%)
Nov 02, 2012 1798 1817 1772 1778 0 -16.72(-0.93%)
Nov 01, 2012 1742 1806 1741 1794 0 +52.97(+3.04%)
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%)
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.