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, 2014 2515 2538 2500 2531 0 +8.88(+0.35%)
Apr 29, 2014 2532 2547 2497 2522 0 +10.35(+0.41%)
Apr 28, 2014 2525 2547 2482 2512 0 +20.73(+0.83%)
Apr 25, 2014 2517 2531 2481 2491 0 -40.05(-1.58%)
Apr 24, 2014 2546 2551 2521 2531 0 -0.61(-0.02%)
Apr 23, 2014 2521 2547 2511 2532 0 +9.38(+0.37%)
Apr 22, 2014 2507 2540 2505 2523 0 +7.56(+0.30%)
Apr 21, 2014 2499 2526 2495 2515 0 +6.22(+0.25%)
Apr 17, 2014 2509 2509 2509 0 +21.96(+0.88%)
Apr 16, 2014 2455 2490 2456 2487 0 +42.23(+1.73%)
Apr 15, 2014 2413 2456 2397 2445 0 +26.22(+1.08%)
Apr 14, 2014 2435 2445 2396 2418 0 +4.62(+0.19%)
Apr 11, 2014 2395 2447 2394 2414 0 -21.08(-0.87%)
Apr 10, 2014 2470 2490 2429 2435 0 -46.66(-1.88%)
Apr 09, 2014 2468 2487 2449 2482 0 +26.30(+1.07%)
Apr 08, 2014 2436 2468 2431 2455 0 +10.44(+0.43%)
Apr 07, 2014 2468 2482 2438 2445 0 -36.35(-1.46%)
Apr 04, 2014 2522 2538 2476 2481 0 -31.39(-1.25%)
Apr 03, 2014 2513 2529 2498 2513 0 -2.66(-0.11%)
Apr 02, 2014 2484 2522 2487 2515 0 +25.59(+1.03%)
Apr 01, 2014 2460 2496 2459 2490 0 +25.35(+1.03%)
Mar 31, 2014 2471 2484 2452 2464 0 +11.96(+0.49%)
Mar 28, 2014 2435 2474 2433 2452 0 +16.44(+0.67%)
Mar 27, 2014 2422 2447 2407 2436 0 +1.84(+0.08%)
Mar 26, 2014 2476 2485 2433 2434 0 -32.57(-1.32%)
Mar 25, 2014 2442 2478 2441 2467 0 +31.92(+1.31%)
Mar 24, 2014 2446 2458 2419 2435 0 -6.42(-0.26%)
Mar 21, 2014 2441 2474 2418 2441 0 +36.89(+1.53%)
Mar 20, 2014 2403 2418 2389 2404 0 -3.10(-0.13%)
Mar 19, 2014 2422 2432 2389 2407 0 -12.19(-0.50%)
Mar 18, 2014 2417 2431 2408 2420 0 +6.57(+0.27%)
Mar 17, 2014 2379 2424 2383 2413 0 +45.92(+1.94%)
Mar 14, 2014 2361 2387 2356 2367 0 -7.72(-0.33%)
Mar 13, 2014 2414 2429 2363 2375 0 -32.85(-1.36%)
Mar 12, 2014 2403 2417 2389 2408 0 -15.62(-0.64%)
Mar 11, 2014 2461 2470 2413 2423 0 -34.03(-1.38%)
Mar 10, 2014 2482 2487 2446 2457 0 -24.33(-0.98%)
Mar 07, 2014 2465 2496 2464 2482 0 +20.86(+0.85%)
Mar 06, 2014 2453 2473 2447 2461 0 +11.74(+0.48%)
Mar 05, 2014 2440 2459 2436 2449 0 +3.81(+0.16%)
Mar 04, 2014 2445 2467 2428 2445 0 +34.25(+1.42%)
Mar 03, 2014 2409 2429 2392 2411 0 -26.18(-1.07%)
Feb 28, 2014 2434 2462 2421 2437 0 +5.64(+0.23%)
Feb 27, 2014 2419 2448 2407 2432 0 +2.08(+0.09%)
Feb 26, 2014 2411 2448 2401 2429 0 +25.21(+1.05%)
Feb 25, 2014 2407 2422 2391 2404 0 -2.08(-0.09%)
Feb 24, 2014 2399 2429 2383 2406 0 +21.84(+0.92%)
Feb 21, 2014 2389 2413 2382 2384 0 -6.17(-0.26%)
Feb 20, 2014 2369 2406 2365 2391 0 +15.01(+0.63%)
Feb 19, 2014 2387 2413 2370 2376 0 -18.44(-0.77%)
Feb 18, 2014 2407 2418 2385 2394 0 -11.91(-0.50%)
Feb 14, 2014 2406 2406 2406 0 +4.52(+0.19%)
Feb 13, 2014 2372 2411 2367 2401 0 -3.06(-0.13%)
Feb 12, 2014 2392 2416 2385 2405 0 +11.68(+0.49%)
Feb 11, 2014 2381 2404 2370 2393 0 +8.86(+0.37%)
Feb 10, 2014 2391 2403 2368 2384 0 -19.63(-0.82%)
Feb 07, 2014 2372 2413 2364 2404 0 +45.75(+1.94%)
Feb 06, 2014 2338 2374 2337 2358 0 +13.69(+0.58%)
Feb 05, 2014 2338 2358 2317 2344 0 +0.64(+0.03%)
Feb 04, 2014 2327 2370 2289 2344 0 +7.18(+0.31%)
Feb 03, 2014 2408 2423 2331 2336 0 -75.17(-3.12%)
Jan 31, 2014 2400 2432 2385 2412 0 -22.01(-0.90%)
Jan 30, 2014 2415 2442 2408 2434 0 +27.28(+1.13%)
Jan 29, 2014 2414 2438 2400 2406 0 -29.23(-1.20%)
Jan 28, 2014 2416 2449 2408 2435 0 +26.31(+1.09%)
Jan 27, 2014 2418 2442 2383 2409 0 -0.36(-0.01%)
Jan 24, 2014 2462 2471 2405 2410 0 -75.34(-3.03%)
Jan 23, 2014 2521 2528 2475 2485 0 -56.79(-2.23%)
Jan 22, 2014 2560 2566 2526 2542 0 -30.13(-1.17%)
Jan 21, 2014 2573 2592 2554 2572 0 +10.44(+0.41%)
Jan 17, 2014 2561 2561 2561 0 -26.11(-1.01%)
Jan 16, 2014 2577 2602 2570 2587 0 +6.89(+0.27%)
Jan 15, 2014 2550 2586 2558 2581 0 +22.72(+0.89%)
Jan 14, 2014 2522 2561 2519 2558 0 +41.76(+1.66%)
Jan 13, 2014 2529 2564 2509 2516 0 -17.77(-0.70%)
Jan 10, 2014 2538 2550 2511 2534 0 +7.39(+0.29%)
Jan 09, 2014 2542 2567 2515 2526 0 -5.32(-0.21%)
Jan 08, 2014 2527 2547 2513 2532 0 -5.90(-0.23%)
Jan 07, 2014 2526 2547 2517 2538 0 +13.70(+0.54%)
Jan 06, 2014 2559 2564 2518 2524 0 -22.08(-0.87%)
Jan 03, 2014 2550 2565 2536 2546 0 +3.54(+0.14%)
Jan 02, 2014 2561 2570 2532 2543 0 -29.28(-1.14%)
Dec 31, 2013 2572 2572 2572 0 -0.73(-0.03%)
Dec 30, 2013 2560 2585 2562 2573 0 +3.70(+0.14%)
Dec 27, 2013 2565 2581 2557 2569 0 +1.11(+0.04%)
Dec 26, 2013 2551 2576 2548 2568 0 +14.01(+0.55%)
Dec 24, 2013 2554 2554 2554 0 +14.16(+0.56%)
Dec 23, 2013 2534 2552 2526 2540 0 +7.32(+0.29%)
Dec 20, 2013 2507 2539 2498 2532 0 +33.47(+1.34%)
Dec 19, 2013 2469 2506 2465 2499 0 +19.22(+0.78%)
Dec 18, 2013 2437 2481 2414 2480 0 +48.60(+2.00%)
Dec 17, 2013 2436 2454 2425 2431 0 -11.80(-0.48%)
Dec 16, 2013 2420 2457 2413 2443 0 +31.14(+1.29%)
Dec 13, 2013 2412 2431 2401 2412 0 -2.74(-0.11%)
Dec 12, 2013 2406 2425 2397 2414 0 +6.74(+0.28%)
Dec 11, 2013 2426 2447 2387 2408 0 -34.77(-1.42%)
Dec 10, 2013 2434 2460 2431 2442 0 -11.36(-0.46%)
Dec 09, 2013 2450 2466 2439 2454 0 +10.14(+0.41%)
Dec 06, 2013 2426 2452 2414 2444 0 +41.34(+1.72%)
Dec 05, 2013 2392 2416 2389 2402 0 -3.79(-0.16%)
Dec 04, 2013 2393 2427 2383 2406 0 -7.00(-0.29%)
Dec 03, 2013 2416 2429 2398 2413 0 -8.74(-0.36%)
Dec 02, 2013 2431 2444 2415 2422 0 -10.42(-0.43%)
Nov 29, 2013 2442 2456 2427 2432 0 -12.24(-0.50%)
Nov 27, 2013 2444 2444 2444 0 +10.39(+0.43%)
Nov 26, 2013 2421 2452 2422 2434 0 +3.48(+0.14%)
Nov 25, 2013 2456 2464 2420 2431 0 -19.05(-0.78%)
Nov 22, 2013 2434 2452 2420 2450 0 +21.31(+0.88%)
Nov 21, 2013 2399 2432 2402 2428 0 +27.53(+1.15%)
Nov 20, 2013 2413 2429 2389 2401 0 -7.99(-0.33%)
Nov 19, 2013 2413 2431 2402 2409 0 -15.07(-0.62%)
Nov 18, 2013 2436 2453 2417 2424 0 -14.50(-0.59%)
Nov 15, 2013 2429 2449 2414 2438 0 +21.14(+0.87%)
Nov 14, 2013 2412 2429 2403 2417 0 +23.14(+0.97%)
Nov 12, 2013 2394 2414 2386 2394 0 -15.21(-0.63%)
Nov 11, 2013 2398 2418 2398 2409 0 +2.46(+0.10%)
Nov 08, 2013 2363 2412 2369 2407 0 +35.26(+1.49%)
Nov 07, 2013 2410 2426 2365 2372 0 -46.59(-1.93%)
Nov 06, 2013 2408 2427 2393 2418 0 +13.89(+0.58%)
Nov 05, 2013 2388 2423 2379 2404 0 -13.87(-0.57%)
Nov 04, 2013 2412 2432 2405 2418 0 +9.98(+0.41%)
Nov 01, 2013 2405 2429 2386 2408 0 +1.18(+0.05%)
Oct 31, 2013 2386 2429 2384 2407 0 +13.73(+0.57%)
Oct 30, 2013 2410 2428 2387 2393 0 -23.65(-0.98%)
Oct 29, 2013 2396 2422 2385 2417 0 +16.07(+0.67%)
Oct 28, 2013 2400 2419 2385 2401 0 -26.62(-1.10%)
Oct 25, 2013 2408 2433 2390 2427 0 +22.40(+0.93%)
Oct 24, 2013 2395 2418 2393 2405 0 +3.05(+0.13%)
Oct 23, 2013 2391 2410 2382 2402 0 -4.17(-0.17%)
Oct 22, 2013 2374 2429 2375 2406 0 +12.65(+0.53%)
Oct 21, 2013 2372 2403 2373 2394 0 +17.69(+0.74%)
Oct 18, 2013 2349 2386 2345 2376 0 +37.33(+1.60%)
Oct 17, 2013 2305 2342 2309 2338 0 +18.45(+0.80%)
Oct 16, 2013 2323 2341 2309 2320 0 +2.30(+0.10%)
Oct 15, 2013 2329 2344 2312 2318 0 -30.29(-1.29%)
Oct 14, 2013 2318 2352 2320 2348 0 +6.96(+0.30%)
Oct 11, 2013 2313 2344 2315 2341 0 +16.88(+0.73%)
Oct 10, 2013 2284 2328 2280 2324 0 +63.83(+2.82%)
Oct 09, 2013 2253 2284 2244 2260 0 -0.42(-0.02%)
Oct 08, 2013 2283 2299 2257 2261 0 -30.26(-1.32%)
Oct 07, 2013 2273 2310 2276 2291 0 -14.34(-0.62%)
Oct 04, 2013 2300 2314 2290 2305 0 +6.49(+0.28%)
Oct 03, 2013 2315 2330 2281 2299 0 -29.92(-1.28%)
Oct 02, 2013 2327 2345 2314 2329 0 -20.60(-0.88%)
Oct 01, 2013 2329 2362 2328 2349 0 +8.63(+0.37%)
Sep 27, 2013 2346 2353 2333 2341 0 -19.18(-0.81%)
Sep 26, 2013 2335 2365 2339 2360 0 +17.92(+0.77%)
Sep 25, 2013 2350 2359 2338 2342 0 -2.69(-0.11%)
Sep 24, 2013 2326 2364 2324 2345 0 +12.78(+0.55%)
Sep 23, 2013 2324 2351 2320 2332 0 -4.35(-0.19%)
Sep 20, 2013 2365 2378 2331 2336 0 -34.10(-1.44%)
Sep 19, 2013 2350 2385 2352 2370 0 +19.04(+0.81%)
Sep 18, 2013 2305 2359 2305 2351 0 +34.53(+1.49%)
Sep 17, 2013 2299 2322 2296 2317 0 +9.73(+0.42%)
Sep 16, 2013 2315 2320 2299 2307 0 +17.42(+0.76%)
Sep 13, 2013 2276 2299 2272 2290 0 +10.70(+0.47%)
Sep 12, 2013 2270 2296 2271 2279 0 -1.12(-0.05%)
Sep 11, 2013 2273 2294 2264 2280 0 -3.20(-0.14%)
Sep 10, 2013 2262 2296 2264 2283 0 +30.66(+1.36%)
Sep 09, 2013 2218 2262 2224 2253 0 +35.86(+1.62%)
Sep 06, 2013 2222 2244 2198 2217 0 -3.77(-0.17%)
Sep 05, 2013 2194 2232 2193 2221 0 +13.45(+0.61%)
Sep 04, 2013 2175 2214 2178 2207 0 +23.92(+1.10%)
Sep 03, 2013 2189 2214 2171 2183 0 +15.48(+0.71%)
Aug 30, 2013 2168 2168 2168 0 -15.85(-0.73%)
Aug 29, 2013 2163 2197 2165 2184 0 +7.73(+0.36%)
Aug 28, 2013 2169 2196 2170 2176 0 -0.86(-0.04%)
Aug 27, 2013 2186 2202 2172 2177 0 -42.73(-1.93%)
Aug 26, 2013 2221 2242 2214 2219 0 -6.86(-0.31%)
Aug 23, 2013 2224 2242 2212 2226 0 -2.51(-0.11%)
Aug 22, 2013 2191 2240 2194 2229 0 +38.67(+1.77%)
Aug 21, 2013 2197 2216 2185 2190 0 -18.07(-0.82%)
Aug 20, 2013 2189 2219 2184 2208 0 +12.01(+0.55%)
Aug 19, 2013 2196 2217 2191 2196 0 -10.91(-0.49%)
Aug 16, 2013 2187 2222 2190 2207 0 +5.56(+0.25%)
Aug 15, 2013 2212 2229 2191 2202 0 -41.27(-1.84%)
Aug 14, 2013 2244 2258 2235 2243 0 -12.28(-0.54%)
Aug 13, 2013 2255 2270 2237 2255 0 +3.17(+0.14%)
Aug 12, 2013 2216 2257 2214 2252 0 +24.97(+1.12%)
Aug 09, 2013 2224 2243 2212 2227 0 -7.66(-0.34%)
Aug 08, 2013 2217 2245 2219 2235 0 +20.59(+0.93%)
Aug 07, 2013 2219 2234 2196 2214 0 -15.18(-0.68%)
Aug 06, 2013 2213 2238 2198 2229 0 -16.51(-0.74%)
Aug 05, 2013 2245 2262 2237 2246 0 -5.93(-0.26%)
Aug 02, 2013 2240 2254 2223 2252 0 -6.01(-0.27%)
Aug 01, 2013 2223 2267 2223 2258 0 +48.33(+2.19%)
Jul 31, 2013 2196 2230 2186 2209 0 +19.72(+0.90%)
Jul 30, 2013 2183 2200 2171 2190 0 +17.79(+0.82%)
Jul 29, 2013 2176 2194 2164 2172 0 -17.84(-0.81%)
Jul 26, 2013 2177 2196 2168 2190 0 -1.01(-0.05%)
Jul 25, 2013 2181 2195 2166 2191 0 +0.30(+0.01%)
Jul 24, 2013 2213 2216 2181 2190 0 -13.85(-0.63%)
Jul 23, 2013 2209 2217 2198 2204 0 -2.89(-0.13%)
Jul 22, 2013 2208 2228 2173 2207 0 +28.09(+1.29%)
Jul 19, 2013 2138 2181 2140 2179 0 +32.73(+1.52%)
Jul 18, 2013 2128 2156 2119 2146 0 +20.66(+0.97%)
Jul 17, 2013 2135 2141 2120 2126 0 +2.07(+0.10%)
Jul 16, 2013 2136 2141 2113 2124 0 -8.94(-0.42%)
Jul 15, 2013 2128 2147 2124 2132 0 +5.91(+0.28%)
Jul 12, 2013 2128 2144 2110 2127 0 -14.63(-0.68%)
Jul 11, 2013 2133 2149 2128 2141 0 +31.93(+1.51%)
Jul 10, 2013 2104 2126 2093 2109 0 -5.45(-0.26%)
Jul 09, 2013 2100 2122 2093 2115 0 +32.65(+1.57%)
Jul 08, 2013 2098 2112 2077 2082 0 -4.61(-0.22%)
Jul 05, 2013 2057 2089 2043 2087 0 +48.04(+2.36%)
Jul 03, 2013 2039 2039 2039 0 -4.73(-0.23%)
Jul 02, 2013 2041 2070 2035 2043 0 -6.04(-0.29%)
Jul 01, 2013 2018 2063 2021 2049 0 +30.81(+1.53%)
Jun 28, 2013 2032 2044 2011 2019 0 +1.07(+0.05%)
Jun 26, 2013 2022 2034 2000 2018 0 +14.17(+0.71%)
Jun 25, 2013 1997 2014 1987 2003 0 +25.62(+1.30%)
Jun 24, 2013 1987 1996 1961 1978 0 -31.85(-1.58%)
Jun 21, 2013 2015 2025 1990 2010 0 +7.88(+0.39%)
Jun 20, 2013 2040 2044 1994 2002 0 -60.26(-2.92%)
Jun 19, 2013 2080 2098 2059 2062 0 -27.64(-1.32%)
Jun 18, 2013 2058 2097 2062 2090 0 +25.84(+1.25%)
Jun 17, 2013 2057 2075 2046 2064 0 +18.78(+0.92%)
Jun 14, 2013 2055 2070 2036 2045 0 -19.07(-0.92%)
Jun 13, 2013 2034 2071 2022 2064 0 +29.94(+1.47%)
Jun 12, 2013 2071 2076 2031 2034 0 -21.94(-1.07%)
Jun 11, 2013 2061 2075 2047 2056 0 -31.64(-1.52%)
Jun 10, 2013 2090 2100 2074 2088 0 +0.33(+0.02%)
Jun 07, 2013 2061 2094 2055 2087 0 +36.53(+1.78%)
Jun 06, 2013 2033 2055 2027 2051 0 +11.86(+0.58%)
Jun 05, 2013 2077 2083 2030 2039 0 -41.94(-2.02%)
Jun 04, 2013 2092 2118 2068 2081 0 -19.41(-0.92%)
Jun 03, 2013 2091 2111 2068 2100 0 +7.41(+0.35%)
May 31, 2013 2089 2131 2084 2093 0 -11.66(-0.55%)
May 30, 2013 2078 2117 2082 2105 0 +22.67(+1.09%)
May 29, 2013 2081 2103 2074 2082 0 -17.06(-0.81%)
May 28, 2013 2091 2120 2084 2099 0 +27.23(+1.31%)
May 24, 2013 2072 2072 2072 0 -8.17(-0.39%)
May 23, 2013 2064 2090 2062 2080 0 -15.02(-0.72%)
May 22, 2013 2118 2137 2086 2095 0 -30.74(-1.45%)
May 21, 2013 2125 2145 2112 2126 0 -5.45(-0.26%)
May 20, 2013 2113 2153 2117 2131 0 +1.73(+0.08%)
May 17, 2013 2093 2135 2089 2129 0 +44.50(+2.13%)
May 16, 2013 2084 2108 2075 2085 0 -13.36(-0.64%)
May 15, 2013 2079 2105 2080 2098 0 +36.82(+1.79%)
May 13, 2013 2058 2074 2049 2061 0 -5.92(-0.29%)
May 10, 2013 2051 2076 2049 2067 0 +14.14(+0.69%)
May 09, 2013 2038 2077 2038 2053 0 +6.87(+0.34%)
May 08, 2013 2017 2049 2010 2046 0 +13.22(+0.65%)
May 07, 2013 2006 2040 2006 2033 0 -5.94(-0.29%)
May 06, 2013 2017 2049 2018 2039 0 +14.32(+0.71%)
May 03, 2013 1998 2036 1984 2025 0 +40.89(+2.06%)
May 02, 2013 1951 1990 1948 1984 0 +38.54(+1.98%)
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.