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, 2019 3497 3506 3439 3484 0 -12.85(-0.37%)
Apr 29, 2019 3517 3543 3455 3497 0 +9.12(+0.26%)
Apr 26, 2019 3468 3496 3441 3488 0 +29.96(+0.87%)
Apr 25, 2019 3516 3546 3426 3458 0 -62.50(-1.78%)
Apr 24, 2019 3538 3550 3507 3520 0 -20.35(-0.57%)
Apr 23, 2019 3525 3557 3507 3541 0 +11.83(+0.34%)
Apr 22, 2019 3508 3541 3491 3529 0 +7.31(+0.21%)
Apr 18, 2019 3515 3539 3497 3521 0 +19.67(+0.56%)
Apr 17, 2019 3525 3540 3491 3502 0 -2.32(-0.07%)
Apr 16, 2019 3510 3521 3486 3504 0 +5.73(+0.16%)
Apr 15, 2019 3508 3516 3479 3498 0 -8.62(-0.25%)
Apr 12, 2019 3492 3518 3476 3507 0 +39.88(+1.15%)
Apr 11, 2019 3446 3475 3426 3467 0 +30.13(+0.88%)
Apr 10, 2019 3422 3449 3405 3437 0 +20.56(+0.60%)
Apr 09, 2019 3440 3450 3406 3416 0 -41.62(-1.20%)
Apr 08, 2019 3444 3467 3414 3458 0 +10.69(+0.31%)
Apr 05, 2019 3444 3465 3419 3447 0 +12.55(+0.37%)
Apr 04, 2019 3424 3445 3401 3435 0 +13.16(+0.38%)
Apr 03, 2019 3416 3445 3396 3422 0 +24.51(+0.72%)
Apr 02, 2019 3406 3414 3374 3397 0 -5.35(-0.16%)
Apr 01, 2019 3363 3411 3346 3402 0 +80.80(+2.43%)
Mar 29, 2019 3314 3331 3297 3322 0 +33.65(+1.02%)
Mar 28, 2019 3254 3302 3246 3288 0 +36.31(+1.12%)
Mar 27, 2019 3248 3265 3224 3252 0 +4.65(+0.14%)
Mar 26, 2019 3236 3263 3224 3247 0 +37.40(+1.17%)
Mar 25, 2019 3206 3238 3188 3210 0 +1.11(+0.03%)
Mar 22, 2019 3292 3299 3201 3208 0 -102.88(-3.11%)
Mar 21, 2019 3262 3326 3252 3311 0 +34.50(+1.05%)
Mar 20, 2019 3299 3319 3252 3277 0 -24.64(-0.75%)
Mar 19, 2019 3333 3349 3288 3302 0 -13.63(-0.41%)
Mar 18, 2019 3260 3321 3254 3315 0 +63.54(+1.95%)
Mar 15, 2019 3256 3270 3233 3252 0 +3.83(+0.12%)
Mar 14, 2019 3269 3278 3239 3248 0 -26.09(-0.80%)
Mar 13, 2019 3258 3293 3244 3274 0 +25.78(+0.79%)
Mar 12, 2019 3265 3276 3241 3248 0 -10.87(-0.33%)
Mar 11, 2019 3206 3263 3203 3259 0 +50.97(+1.59%)
Mar 08, 2019 3198 3219 3178 3208 0 -26.05(-0.81%)
Mar 07, 2019 3250 3255 3199 3234 0 -21.05(-0.65%)
Mar 06, 2019 3271 3282 3249 3255 0 -13.82(-0.42%)
Mar 05, 2019 3278 3294 3264 3269 0 -11.84(-0.36%)
Mar 04, 2019 3317 3336 3260 3281 0 -20.64(-0.63%)
Mar 01, 2019 3319 3332 3281 3301 0 +8.31(+0.25%)
Feb 28, 2019 3300 3314 3277 3293 0 -12.91(-0.39%)
Feb 27, 2019 3273 3314 3262 3306 0 +24.46(+0.75%)
Feb 26, 2019 3277 3306 3268 3282 0 -6.92(-0.21%)
Feb 25, 2019 3300 3316 3279 3288 0 +11.75(+0.36%)
Feb 22, 2019 3265 3287 3248 3277 0 +26.98(+0.83%)
Feb 21, 2019 3251 3268 3225 3250 0 -13.77(-0.42%)
Feb 20, 2019 3238 3272 3230 3263 0 +31.75(+0.98%)
Feb 19, 2019 3226 3253 3207 3232 0 -11.63(-0.36%)
Feb 15, 2019 3196 3248 3186 3243 0 +77.80(+2.46%)
Feb 14, 2019 3187 3204 3153 3166 0 -53.78(-1.67%)
Feb 13, 2019 3213 3237 3195 3219 0 +17.68(+0.55%)
Feb 12, 2019 3156 3213 3143 3202 0 +74.75(+2.39%)
Feb 11, 2019 3123 3139 3104 3127 0 +12.53(+0.40%)
Feb 08, 2019 3083 3123 3064 3114 0 +20.29(+0.66%)
Feb 07, 2019 3108 3122 3071 3094 0 -42.46(-1.35%)
Feb 06, 2019 3128 3149 3108 3137 0 +5.69(+0.18%)
Feb 05, 2019 3104 3143 3071 3131 0 +5.59(+0.18%)
Feb 04, 2019 3096 3131 3073 3125 0 +28.76(+0.93%)
Feb 01, 2019 3076 3112 3048 3096 0 +49.20(+1.61%)
Jan 31, 2019 3055 3083 3012 3047 0 -14.77(-0.48%)
Jan 30, 2019 3021 3078 2996 3062 0 +70.15(+2.34%)
Jan 29, 2019 2960 3000 2949 2992 0 +50.47(+1.72%)
Jan 28, 2019 2957 2974 2917 2941 0 -56.78(-1.89%)
Jan 25, 2019 2985 3011 2975 2998 0 +47.70(+1.62%)
Jan 24, 2019 2924 2962 2912 2951 0 +27.39(+0.94%)
Jan 23, 2019 2952 2972 2900 2923 0 -16.10(-0.55%)
Jan 22, 2019 2969 2979 2908 2939 0 -57.29(-1.91%)
Jan 18, 2019 2946 3016 2943 2997 0 +69.54(+2.38%)
Jan 17, 2019 2871 2946 2864 2927 0 +39.71(+1.38%)
Jan 16, 2019 2879 2902 2867 2887 0 +10.60(+0.37%)
Jan 15, 2019 2892 2900 2857 2877 0 -13.61(-0.47%)
Jan 14, 2019 2885 2909 2866 2890 0 -21.67(-0.74%)
Jan 11, 2019 2902 2921 2881 2912 0 -7.26(-0.25%)
Jan 10, 2019 2865 2931 2853 2919 0 +33.66(+1.17%)
Jan 09, 2019 2873 2907 2866 2886 0 +31.13(+1.09%)
Jan 08, 2019 2856 2882 2815 2854 0 +26.55(+0.94%)
Jan 07, 2019 2813 2859 2789 2828 0 +18.11(+0.64%)
Jan 04, 2019 2766 2817 2747 2810 0 +85.63(+3.14%)
Jan 03, 2019 2780 2802 2710 2724 0 -77.50(-2.77%)
Jan 02, 2019 2751 2807 2734 2802 0 +8.32(+0.30%)
Dec 31, 2018 2788 2809 2756 2793 0 +23.34(+0.84%)
Dec 28, 2018 2795 2819 2757 2770 0 -14.00(-0.50%)
Dec 27, 2018 2695 2786 2680 2784 0 +43.10(+1.57%)
Dec 26, 2018 2619 2744 2596 2741 0 +135.20(+5.19%)
Dec 24, 2018 2669 2688 2603 2606 0 -85.12(-3.16%)
Dec 21, 2018 2704 2761 2679 2691 0 -17.39(-0.64%)
Dec 20, 2018 2736 2764 2674 2708 0 -46.76(-1.70%)
Dec 19, 2018 2786 2848 2726 2755 0 -26.42(-0.95%)
Dec 18, 2018 2803 2839 2757 2781 0 -2.85(-0.10%)
Dec 17, 2018 2837 2864 2767 2784 0 -66.56(-2.33%)
Dec 14, 2018 2864 2903 2831 2851 0 -45.87(-1.58%)
Dec 13, 2018 2938 2950 2884 2897 0 -24.84(-0.85%)
Dec 12, 2018 2918 2975 2905 2921 0 +0.24(+0.01%)
Dec 11, 2018 2998 3012 2899 2921 0 -27.99(-0.95%)
Dec 10, 2018 2949 2973 2890 2949 0 -9.48(-0.32%)
Dec 07, 2018 3018 3054 2943 2959 0 -54.42(-1.81%)
Dec 06, 2018 3000 3031 2916 3013 0 -48.80(-1.59%)
Dec 04, 2018 3207 3225 3056 3062 0 -156.96(-4.88%)
Dec 03, 2018 3236 3268 3187 3219 0 +51.43(+1.62%)
Nov 30, 2018 3131 3176 3108 3167 0 +31.29(+1.00%)
Nov 29, 2018 3145 3163 3116 3136 0 -18.33(-0.58%)
Nov 28, 2018 3085 3158 3058 3155 0 +79.28(+2.58%)
Nov 27, 2018 3076 3101 3050 3075 0 -11.58(-0.38%)
Nov 26, 2018 3080 3115 3052 3087 0 +31.06(+1.02%)
Nov 23, 2018 3063 3090 3043 3056 0 -43.06(-1.39%)
Nov 21, 2018 3099 3099 3099 3099 0 +12.07(+0.39%)
Nov 20, 2018 3124 3142 3071 3087 0 -67.22(-2.13%)
Nov 19, 2018 3195 3209 3130 3154 0 -55.42(-1.73%)
Nov 16, 2018 3161 3228 3149 3209 0 +31.72(+1.00%)
Nov 15, 2018 3087 3195 3074 3178 0 +62.06(+1.99%)
Nov 14, 2018 3135 3175 3087 3116 0 +10.54(+0.34%)
Nov 13, 2018 3119 3176 3082 3105 0 -3.34(-0.11%)
Nov 12, 2018 3173 3187 3101 3108 0 -66.06(-2.08%)
Nov 09, 2018 3192 3219 3137 3174 0 -43.83(-1.36%)
Nov 08, 2018 3196 3240 3184 3218 0 -3.43(-0.11%)
Nov 07, 2018 3211 3252 3154 3222 0 +31.43(+0.99%)
Nov 06, 2018 3115 3216 3097 3190 0 +15.82(+0.50%)
Nov 05, 2018 3155 3201 3139 3174 0 +35.87(+1.14%)
Nov 02, 2018 3157 3185 3110 3139 0 +8.74(+0.28%)
Nov 01, 2018 3067 3143 3045 3130 0 +81.88(+2.69%)
Oct 31, 2018 3062 3106 3032 3048 0 +22.17(+0.73%)
Oct 30, 2018 2967 3033 2952 3026 0 +62.48(+2.11%)
Oct 29, 2018 3042 3084 2919 2963 0 -32.40(-1.08%)
Oct 26, 2018 2963 3069 2930 2996 0 +64.71(+2.21%)
Oct 24, 2018 3046 3065 2924 2931 0 -112.01(-3.68%)
Oct 23, 2018 3063 3079 2995 3043 0 -101.64(-3.23%)
Oct 22, 2018 3167 3180 3128 3145 0 -9.93(-0.31%)
Oct 19, 2018 3175 3204 3135 3155 0 -17.90(-0.56%)
Oct 18, 2018 3223 3245 3151 3172 0 -70.69(-2.18%)
Oct 17, 2018 3251 3272 3201 3243 0 -12.44(-0.38%)
Oct 16, 2018 3200 3263 3184 3256 0 +81.00(+2.55%)
Oct 15, 2018 3179 3210 3162 3175 0 -22.10(-0.69%)
Oct 12, 2018 3224 3241 3153 3197 0 +31.84(+1.01%)
Oct 11, 2018 3252 3275 3156 3165 0 -99.27(-3.04%)
Oct 10, 2018 3374 3382 3261 3264 0 -116.47(-3.45%)
Oct 09, 2018 3436 3445 3370 3381 0 -61.93(-1.80%)
Oct 08, 2018 3442 3461 3406 3443 0 -15.38(-0.44%)
Oct 05, 2018 3484 3498 3432 3458 0 -19.20(-0.55%)
Oct 04, 2018 3491 3521 3455 3477 0 -18.74(-0.54%)
Oct 03, 2018 3485 3517 3468 3496 0 +21.30(+0.61%)
Oct 02, 2018 3467 3493 3450 3475 0 +2.27(+0.07%)
Oct 01, 2018 3473 3503 3449 3472 0 +26.43(+0.77%)
Sep 28, 2018 3451 3483 3430 3446 0 -8.81(-0.26%)
Sep 27, 2018 3475 3485 3443 3455 0 -4.34(-0.13%)
Sep 26, 2018 3485 3497 3449 3459 0 -26.54(-0.76%)
Sep 25, 2018 3512 3522 3474 3486 0 -16.27(-0.46%)
Sep 24, 2018 3535 3540 3480 3502 0 -35.88(-1.01%)
Sep 21, 2018 3553 3568 3521 3538 0 -17.10(-0.48%)
Sep 20, 2018 3552 3572 3520 3555 0 +26.11(+0.74%)
Sep 19, 2018 3545 3567 3509 3529 0 -21.49(-0.61%)
Sep 18, 2018 3531 3562 3510 3550 0 +20.70(+0.59%)
Sep 17, 2018 3525 3546 3513 3530 0 +6.46(+0.18%)
Sep 14, 2018 3516 3538 3487 3523 0 +9.74(+0.28%)
Sep 13, 2018 3489 3529 3476 3513 0 +39.37(+1.13%)
Sep 12, 2018 3446 3491 3431 3474 0 +27.73(+0.80%)
Sep 11, 2018 3439 3462 3424 3446 0 -3.62(-0.10%)
Sep 10, 2018 3447 3473 3432 3450 0 +24.90(+0.73%)
Sep 07, 2018 3425 3442 3402 3425 0 -7.52(-0.22%)
Sep 06, 2018 3450 3467 3414 3432 0 -13.87(-0.40%)
Sep 05, 2018 3399 3458 3392 3446 0 +38.15(+1.12%)
Sep 04, 2018 3421 3428 3382 3408 0 -15.86(-0.46%)
Aug 31, 2018 3424 3424 3424 3424 0 +13.27(+0.39%)
Aug 30, 2018 3425 3435 3396 3411 0 -18.73(-0.55%)
Aug 29, 2018 3424 3438 3400 3429 0 +10.97(+0.32%)
Aug 28, 2018 3429 3444 3406 3419 0 -2.21(-0.06%)
Aug 27, 2018 3400 3438 3390 3421 0 +36.08(+1.07%)
Aug 24, 2018 3384 3402 3352 3385 0 +11.23(+0.33%)
Aug 23, 2018 3380 3393 3357 3373 0 -8.12(-0.24%)
Aug 22, 2018 3415 3424 3371 3382 0 -17.38(-0.51%)
Aug 21, 2018 3396 3438 3389 3399 0 +12.64(+0.37%)
Aug 20, 2018 3370 3400 3361 3386 0 +24.91(+0.74%)
Aug 17, 2018 3327 3371 3314 3361 0 +32.93(+0.99%)
Aug 16, 2018 3311 3344 3301 3328 0 +24.03(+0.73%)
Aug 15, 2018 3305 3320 3263 3304 0 -22.10(-0.66%)
Aug 14, 2018 3311 3348 3300 3326 0 +23.54(+0.71%)
Aug 13, 2018 3323 3341 3291 3303 0 -16.87(-0.51%)
Aug 10, 2018 3332 3349 3305 3320 0 -24.52(-0.73%)
Aug 09, 2018 3362 3380 3339 3344 0 -14.62(-0.44%)
Aug 08, 2018 3379 3398 3343 3359 0 -25.67(-0.76%)
Aug 07, 2018 3353 3408 3318 3385 0 +62.87(+1.89%)
Aug 06, 2018 3310 3336 3292 3322 0 +15.06(+0.46%)
Aug 03, 2018 3318 3337 3284 3307 0 +2.74(+0.08%)
Aug 02, 2018 3237 3316 3210 3304 0 +18.45(+0.56%)
Aug 01, 2018 3321 3325 3263 3286 0 -47.44(-1.42%)
Jul 31, 2018 3261 3342 3254 3333 0 +85.78(+2.64%)
Jul 30, 2018 3285 3314 3241 3247 0 -33.92(-1.03%)
Jul 27, 2018 3313 3321 3264 3281 0 -21.42(-0.65%)
Jul 26, 2018 3276 3345 3227 3303 0 +78.36(+2.43%)
Jul 25, 2018 3170 3231 3158 3224 0 +50.27(+1.58%)
Jul 24, 2018 3162 3200 3151 3174 0 +28.69(+0.91%)
Jul 23, 2018 3189 3197 3133 3145 0 -52.24(-1.63%)
Jul 20, 2018 3190 3221 3184 3197 0 -10.76(-0.34%)
Jul 19, 2018 3176 3223 3167 3208 0 +17.32(+0.54%)
Jul 18, 2018 3172 3207 3151 3191 0 +22.81(+0.72%)
Jul 17, 2018 3152 3177 3134 3168 0 +9.06(+0.29%)
Jul 16, 2018 3201 3212 3150 3159 0 -45.60(-1.42%)
Jul 13, 2018 3177 3218 3174 3205 0 +27.04(+0.85%)
Jul 12, 2018 3171 3188 3137 3178 0 +39.02(+1.24%)
Jul 11, 2018 3172 3182 3127 3139 0 -64.52(-2.01%)
Jul 10, 2018 3206 3220 3180 3203 0 +1.18(+0.04%)
Jul 09, 2018 3154 3210 3148 3202 0 +62.16(+1.98%)
Jul 06, 2018 3134 3154 3111 3140 0 +3.40(+0.11%)
Jul 05, 2018 3128 3146 3102 3136 0 +25.51(+0.82%)
Jul 03, 2018 3111 3111 3111 3111 0 -14.27(-0.46%)
Jul 02, 2018 3096 3131 3075 3125 0 +5.41(+0.17%)
Jun 29, 2018 3121 3160 3113 3120 0 +28.21(+0.91%)
Jun 28, 2018 3084 3108 3046 3091 0 +8.74(+0.28%)
Jun 27, 2018 3128 3168 3080 3083 0 -26.54(-0.85%)
Jun 26, 2018 3118 3139 3099 3109 0 +1.95(+0.06%)
Jun 25, 2018 3128 3137 3070 3107 0 -35.04(-1.12%)
Jun 22, 2018 3176 3183 3131 3142 0 +10.63(+0.34%)
Jun 21, 2018 3174 3184 3115 3132 0 -58.02(-1.82%)
Jun 20, 2018 3196 3209 3166 3190 0 +5.29(+0.17%)
Jun 19, 2018 3211 3224 3153 3184 0 -72.31(-2.22%)
Jun 18, 2018 3240 3268 3222 3257 0 -14.48(-0.44%)
Jun 15, 2018 3271 3289 3224 3271 0 -16.13(-0.49%)
Jun 14, 2018 3308 3320 3268 3287 0 -5.74(-0.17%)
Jun 13, 2018 3313 3324 3285 3293 0 -21.15(-0.64%)
Jun 12, 2018 3320 3332 3296 3314 0 +1.87(+0.06%)
Jun 11, 2018 3314 3335 3296 3312 0 -0.80(-0.02%)
Jun 08, 2018 3313 3325 3291 3313 0 -2.17(-0.07%)
Jun 07, 2018 3314 3336 3294 3315 0 +8.11(+0.25%)
Jun 06, 2018 3291 3311 3268 3307 0 +23.49(+0.72%)
Jun 05, 2018 3257 3298 3253 3284 0 +35.63(+1.10%)
Jun 04, 2018 3258 3276 3229 3248 0 +3.41(+0.11%)
Jun 01, 2018 3241 3271 3224 3245 0 +33.02(+1.03%)
May 31, 2018 3262 3268 3198 3212 0 -49.66(-1.52%)
May 30, 2018 3232 3277 3221 3261 0 +46.44(+1.44%)
May 29, 2018 3250 3262 3191 3215 0 -66.66(-2.03%)
May 25, 2018 3282 3282 3282 3282 0 -26.17(-0.79%)
May 24, 2018 3293 3319 3261 3308 0 +12.57(+0.38%)
May 23, 2018 3291 3305 3257 3295 0 -9.64(-0.29%)
May 22, 2018 3349 3370 3300 3305 0 -41.92(-1.25%)
May 21, 2018 3316 3363 3312 3347 0 +52.92(+1.61%)
May 18, 2018 3283 3307 3275 3294 0 +7.74(+0.24%)
May 17, 2018 3262 3300 3245 3286 0 +27.59(+0.85%)
May 16, 2018 3259 3285 3243 3258 0 -0.40(-0.01%)
May 15, 2018 3248 3268 3232 3259 0 -6.04(-0.18%)
May 14, 2018 3272 3290 3248 3265 0 +3.71(+0.11%)
May 11, 2018 3256 3287 3241 3261 0 +5.88(+0.18%)
May 10, 2018 3246 3266 3226 3255 0 +15.99(+0.49%)
May 09, 2018 3187 3247 3163 3239 0 +64.75(+2.04%)
May 08, 2018 3150 3185 3139 3175 0 +24.37(+0.77%)
May 07, 2018 3128 3167 3107 3150 0 +26.05(+0.83%)
May 04, 2018 3058 3141 3043 3124 0 +49.47(+1.61%)
May 03, 2018 3068 3096 3017 3075 0 -2.79(-0.09%)
May 02, 2018 3102 3125 3067 3078 0 -30.63(-0.99%)
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.