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 Wholesale Sector (CIX: MSECTOR752 )

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, 2009 1116 1153 1106 1113 0 +10.22(+0.93%)
Apr 29, 2009 1078 1114 1073 1103 0 +30.43(+2.84%)
Apr 28, 2009 1052 1091 1043 1072 0 +4.71(+0.44%)
Apr 27, 2009 1056 1088 1046 1068 0 -10.75(-1.00%)
Apr 24, 2009 1037 1094 1031 1078 0 +47.13(+4.57%)
Apr 23, 2009 1023 1050 998.28 1031 0 +14.91(+1.47%)
Apr 22, 2009 976.24 1044 970.88 1016 0 +27.92(+2.82%)
Apr 21, 2009 956.91 991.29 947.43 988.42 0 +26.20(+2.72%)
Apr 20, 2009 986.79 989.91 951.10 962.22 0 -47.07(-4.66%)
Apr 17, 2009 1008 1020 991.04 1009 0 +4.62(+0.46%)
Apr 16, 2009 979.81 1012 967.66 1005 0 +32.04(+3.29%)
Apr 15, 2009 961.67 977.12 948.82 972.62 0 +6.66(+0.69%)
Apr 14, 2009 987.87 997.65 959.33 965.96 0 -30.27(-3.04%)
Apr 13, 2009 990.91 1008 970.16 996.24 0 -6.19(-0.62%)
Apr 10, 2009 973.66 1008 967.76 1002 0 +0.00(+0.00%)
Apr 09, 2009 973.66 1008 967.76 1002 0 +50.63(+5.32%)
Apr 08, 2009 933.57 961.29 931.37 951.80 0 +19.78(+2.12%)
Apr 07, 2009 950.83 962.46 918.87 932.02 0 -28.84(-3.00%)
Apr 06, 2009 968.98 976.25 942.58 960.86 0 -21.02(-2.14%)
Apr 03, 2009 937.52 985.50 923.79 981.88 0 +44.82(+4.78%)
Apr 02, 2009 903.07 953.94 888.25 937.07 0 +54.64(+6.19%)
Apr 01, 2009 851.09 889.13 829.73 882.43 0 +17.00(+1.96%)
Mar 31, 2009 857.90 879.87 840.85 865.43 0 +18.76(+2.22%)
Mar 30, 2009 863.51 871.59 831.48 846.67 0 -37.75(-4.27%)
Mar 27, 2009 896.74 915.06 872.59 884.42 0 -29.64(-3.24%)
Mar 26, 2009 877.14 918.30 871.95 914.06 0 +44.16(+5.08%)
Mar 25, 2009 869.57 887.31 840.91 869.90 0 +8.32(+0.97%)
Mar 24, 2009 874.83 880.96 852.16 861.57 0 -13.30(-1.52%)
Mar 23, 2009 851.33 876.58 846.14 874.87 0 +44.57(+5.37%)
Mar 20, 2009 868.84 874.54 822.16 830.30 0 -44.08(-5.04%)
Mar 19, 2009 879.32 891.49 859.71 874.38 0 +1.36(+0.16%)
Mar 18, 2009 849.68 883.03 832.14 873.02 0 +23.57(+2.77%)
Mar 17, 2009 827.59 850.10 808.11 849.45 0 +21.85(+2.64%)
Mar 16, 2009 854.14 867.28 822.45 827.60 0 -15.17(-1.80%)
Mar 13, 2009 843.62 854.17 822.73 842.77 0 +4.23(+0.50%)
Mar 12, 2009 805.49 844.44 789.73 838.54 0 +29.70(+3.67%)
Mar 11, 2009 790.57 825.74 775.89 808.85 0 +27.19(+3.48%)
Mar 10, 2009 755.01 788.05 751.08 781.65 0 +43.64(+5.91%)
Mar 09, 2009 725.80 757.08 719.60 738.01 0 +0.38(+0.05%)
Mar 06, 2009 764.88 772.48 717.61 737.64 0 -22.63(-2.98%)
Mar 05, 2009 780.23 788.05 747.92 760.27 0 -36.18(-4.54%)
Mar 04, 2009 784.50 810.35 770.41 796.45 0 +18.70(+2.40%)
Mar 03, 2009 789.88 803.01 762.27 777.74 0 -1.16(-0.15%)
Mar 02, 2009 812.15 818.20 772.35 778.90 0 -51.99(-6.26%)
Feb 27, 2009 823.17 854.44 806.37 830.89 0 -1.16(-0.14%)
Feb 26, 2009 860.04 868.53 826.54 832.05 0 -16.11(-1.90%)
Feb 25, 2009 879.73 887.22 841.14 848.16 0 -38.20(-4.31%)
Feb 24, 2009 861.65 892.18 844.02 886.37 0 +30.24(+3.53%)
Feb 23, 2009 917.58 920.71 849.15 856.13 0 -55.71(-6.11%)
Feb 20, 2009 909.94 932.43 893.81 911.84 0 -11.30(-1.22%)
Feb 19, 2009 950.74 965.74 917.93 923.14 0 -19.23(-2.04%)
Feb 18, 2009 961.98 968.27 929.86 942.37 0 -14.32(-1.50%)
Feb 17, 2009 966.77 981.44 934.25 956.69 0 -41.49(-4.16%)
Feb 16, 2009 1004 1021 983.41 998.18 0 +0.00(+0.00%)
Feb 13, 2009 1004 1021 983.41 998.18 0 -2.79(-0.28%)
Feb 12, 2009 976.19 1007 958.45 1001 0 +22.15(+2.26%)
Feb 11, 2009 990.36 1002 960.11 978.82 0 -4.26(-0.43%)
Feb 10, 2009 1017 1041 975.19 983.08 0 -47.77(-4.63%)
Feb 09, 2009 1026 1055 1011 1031 0 +5.22(+0.51%)
Feb 06, 2009 989.10 1032 980.71 1026 0 +43.46(+4.43%)
Feb 05, 2009 967.42 994.45 950.76 982.17 0 +12.36(+1.27%)
Feb 04, 2009 974.40 989.42 956.70 969.81 0 -6.73(-0.69%)
Feb 03, 2009 957.77 990.18 950.32 976.54 0 +19.57(+2.05%)
Feb 02, 2009 918.10 969.94 911.05 956.97 0 +25.72(+2.76%)
Jan 30, 2009 995.80 999.15 923.36 931.25 0 -59.89(-6.04%)
Jan 29, 2009 982.64 1026 958.18 991.14 0 +7.39(+0.75%)
Jan 28, 2009 982.13 1001 968.89 983.75 0 +18.08(+1.87%)
Jan 27, 2009 976.22 992.06 949.33 965.67 0 -4.40(-0.45%)
Jan 26, 2009 966.23 1009 952.48 970.08 0 +7.06(+0.73%)
Jan 23, 2009 947.81 978.70 936.62 963.02 0 -8.51(-0.88%)
Jan 22, 2009 971.01 993.94 946.91 971.53 0 -20.40(-2.06%)
Jan 21, 2009 975.99 994.37 938.76 991.92 0 +36.24(+3.79%)
Jan 20, 2009 999.00 1015 951.92 955.69 0 -55.89(-5.53%)
Jan 19, 2009 1039 1049 985.52 1012 0 +0.00(+0.00%)
Jan 16, 2009 1039 1049 985.52 1012 0 -15.33(-1.49%)
Jan 15, 2009 1001 1040 973.06 1027 0 +26.40(+2.64%)
Jan 14, 2009 1017 1026 982.23 1001 0 -26.12(-2.54%)
Jan 13, 2009 988.80 1042 974.10 1027 0 +35.68(+3.60%)
Jan 12, 2009 1004 1022 977.82 990.95 0 -17.39(-1.72%)
Jan 09, 2009 1015 1039 951.41 1008 0 -0.48(-0.05%)
Jan 08, 2009 1005 1027 978.13 1009 0 -20.09(-1.95%)
Jan 07, 2009 1061 1066 1014 1029 0 -46.86(-4.36%)
Jan 06, 2009 1075 1096 1049 1076 0 +14.39(+1.36%)
Jan 05, 2009 1078 1093 1039 1061 0 -23.18(-2.14%)
Jan 02, 2009 1035 1092 1005 1085 0 +53.42(+5.18%)
Jan 01, 2009 1026 1055 1007 1031 0 +0.00(+0.00%)
Dec 31, 2008 1026 1055 1007 1031 0 +3.18(+0.31%)
Dec 30, 2008 988.78 1036 974.89 1028 0 +44.61(+4.54%)
Dec 29, 2008 982.84 1002 954.25 983.35 0 +1.15(+0.12%)
Dec 26, 2008 970.01 986.58 955.12 982.20 0 +20.24(+2.10%)
Dec 25, 2008 965.40 974.18 941.50 961.96 0 +0.00(+0.00%)
Dec 24, 2008 965.40 974.18 941.50 961.96 0 +5.39(+0.56%)
Dec 23, 2008 968.77 996.45 942.66 956.57 0 -2.66(-0.28%)
Dec 22, 2008 971.61 976.79 928.72 959.23 0 -9.21(-0.95%)
Dec 19, 2008 983.23 1011 952.07 968.45 0 -5.67(-0.58%)
Dec 18, 2008 999.29 1011 954.08 974.12 0 -19.06(-1.92%)
Dec 17, 2008 966.20 1011 958.09 993.18 0 +10.78(+1.10%)
Dec 16, 2008 930.66 986.11 922.12 982.40 0 +62.49(+6.79%)
Dec 15, 2008 939.39 953.34 902.46 919.91 0 -10.21(-1.10%)
Dec 12, 2008 882.90 940.51 863.91 930.12 0 +29.25(+3.25%)
Dec 11, 2008 961.20 978.95 886.28 900.87 0 -64.29(-6.66%)
Dec 10, 2008 950.83 985.54 933.63 965.16 0 +22.94(+2.43%)
Dec 09, 2008 972.18 1010 920.40 942.22 0 -41.93(-4.26%)
Dec 08, 2008 943.04 1006 931.17 984.15 0 +68.49(+7.48%)
Dec 05, 2008 865.36 922.00 829.79 915.67 0 +36.47(+4.15%)
Dec 04, 2008 884.65 924.98 852.57 879.20 0 -18.91(-2.11%)
Dec 03, 2008 865.45 910.17 835.89 898.11 0 +19.45(+2.21%)
Dec 02, 2008 856.96 900.27 837.17 878.66 0 +39.35(+4.69%)
Dec 01, 2008 947.49 955.13 835.38 839.31 0 -131.41(-13.54%)
Nov 28, 2008 941.86 971.11 925.42 970.73 0 +25.98(+2.75%)
Nov 27, 2008 879.36 957.27 860.99 944.74 0 +0.00(+0.00%)
Nov 26, 2008 879.36 957.27 860.99 944.74 0 +51.55(+5.77%)
Nov 25, 2008 864.94 905.13 845.26 893.20 0 +40.54(+4.75%)
Nov 24, 2008 827.75 876.39 796.16 852.65 0 +44.59(+5.52%)
Nov 21, 2008 768.37 818.12 730.22 808.07 0 +55.76(+7.41%)
Nov 20, 2008 810.58 850.63 744.60 752.30 0 -73.43(-8.89%)
Nov 19, 2008 889.53 910.21 824.37 825.73 0 -59.80(-6.75%)
Nov 18, 2008 910.75 921.16 843.53 885.53 0 -22.04(-2.43%)
Nov 17, 2008 904.28 950.38 888.69 907.57 0 -4.23(-0.46%)
Nov 14, 2008 944.46 976.24 898.22 911.80 0 -47.62(-4.96%)
Nov 13, 2008 886.23 961.13 831.12 959.41 0 +78.30(+8.89%)
Nov 12, 2008 943.04 957.06 875.00 881.11 0 -82.78(-8.59%)
Nov 11, 2008 990.82 1010 942.49 963.89 0 -43.19(-4.29%)
Nov 10, 2008 1055 1063 985.51 1007 0 -18.20(-1.78%)
Nov 07, 2008 990.94 1049 978.12 1025 0 +42.48(+4.32%)
Nov 06, 2008 1031 1048 977.25 982.80 0 -53.69(-5.18%)
Nov 05, 2008 1084 1105 1032 1036 0 -55.56(-5.09%)
Nov 04, 2008 1098 1124 1063 1092 0 +12.40(+1.15%)
Nov 03, 2008 1071 1110 1056 1080 0 +6.49(+0.60%)
Oct 31, 2008 1041 1097 1021 1073 0 +29.42(+2.82%)
Oct 30, 2008 1060 1080 1005 1044 0 +25.38(+2.49%)
Oct 29, 2008 968.36 1063 947.20 1018 0 +57.00(+5.93%)
Oct 28, 2008 914.40 966.57 862.56 961.36 0 +64.49(+7.19%)
Oct 27, 2008 936.30 972.57 892.05 896.87 0 -45.75(-4.85%)
Oct 24, 2008 874.32 979.28 849.80 942.62 0 +7.60(+0.81%)
Oct 23, 2008 1005 1019 898.73 935.02 0 -56.15(-5.67%)
Oct 22, 2008 1063 1071 948.28 991.17 0 -104.11(-9.51%)
Oct 21, 2008 1142 1155 1079 1095 0 -73.09(-6.26%)
Oct 20, 2008 1099 1176 1089 1168 0 +76.82(+7.04%)
Oct 17, 2008 1060 1152 1037 1092 0 -7.13(-0.65%)
Oct 16, 2008 1036 1104 972.40 1099 0 +69.70(+6.77%)
Oct 15, 2008 1136 1138 1025 1029 0 -115.67(-10.11%)
Oct 14, 2008 1193 1251 1117 1145 0 -12.85(-1.11%)
Oct 13, 2008 1122 1179 1094 1158 0 +86.27(+8.05%)
Oct 10, 2008 1045 1145 965.30 1071 0 -18.04(-1.66%)
Oct 09, 2008 1177 1211 1084 1089 0 -73.73(-6.34%)
Oct 08, 2008 1111 1213 1086 1163 0 +22.65(+1.99%)
Oct 07, 2008 1226 1248 1134 1140 0 -74.10(-6.10%)
Oct 06, 2008 1215 1239 1129 1214 0 -32.96(-2.64%)
Oct 03, 2008 1250 1310 1233 1247 0 +12.85(+1.04%)
Oct 02, 2008 1308 1313 1216 1235 0 -80.79(-6.14%)
Oct 01, 2008 1379 1394 1300 1315 0 -123.01(-8.55%)
Sep 30, 2008 1389 1461 1352 1438 0 +78.15(+5.75%)
Sep 29, 2008 1469 1488 1309 1360 0 -131.22(-8.80%)
Sep 26, 2008 1487 1506 1454 1491 0 -17.55(-1.16%)
Sep 25, 2008 1502 1539 1478 1509 0 +15.24(+1.02%)
Sep 24, 2008 1525 1538 1482 1494 0 -19.82(-1.31%)
Sep 23, 2008 1572 1588 1497 1514 0 -75.99(-4.78%)
Sep 22, 2008 1637 1674 1570 1590 0 -75.50(-4.53%)
Sep 19, 2008 1630 1705 1564 1665 0 +94.65(+6.03%)
Sep 18, 2008 1581 1616 1482 1570 0 +11.44(+0.73%)
Sep 17, 2008 1606 1635 1542 1559 0 -68.09(-4.18%)
Sep 16, 2008 1544 1637 1513 1627 0 +63.53(+4.06%)
Sep 15, 2008 1574 1617 1529 1564 0 -66.88(-4.10%)
Sep 12, 2008 1585 1644 1564 1630 0 +36.18(+2.27%)
Sep 11, 2008 1583 1606 1550 1594 0 -8.11(-0.51%)
Sep 10, 2008 1583 1616 1558 1602 0 +30.74(+1.96%)
Sep 09, 2008 1612 1636 1564 1572 0 -39.89(-2.48%)
Sep 08, 2008 1633 1662 1581 1611 0 +13.30(+0.83%)
Sep 05, 2008 1572 1620 1542 1598 0 +16.05(+1.01%)
Sep 04, 2008 1617 1628 1558 1582 0 -45.37(-2.79%)
Sep 03, 2008 1657 1678 1604 1628 0 -32.00(-1.93%)
Sep 02, 2008 1696 1724 1647 1660 0 -18.94(-1.13%)
Sep 01, 2008 1697 1709 1669 1678 0 +0.00(+0.00%)
Aug 29, 2008 1697 1709 1669 1678 0 -18.86(-1.11%)
Aug 28, 2008 1671 1702 1665 1697 0 +36.55(+2.20%)
Aug 27, 2008 1640 1676 1628 1661 0 +24.55(+1.50%)
Aug 26, 2008 1639 1650 1613 1636 0 -2.27(-0.14%)
Aug 25, 2008 1669 1676 1622 1638 0 -39.51(-2.35%)
Aug 22, 2008 1666 1689 1650 1678 0 +19.25(+1.16%)
Aug 21, 2008 1642 1673 1629 1659 0 +2.34(+0.14%)
Aug 20, 2008 1642 1668 1626 1656 0 +17.04(+1.04%)
Aug 19, 2008 1669 1682 1625 1639 0 -34.84(-2.08%)
Aug 18, 2008 1682 1700 1655 1674 0 +2.16(+0.13%)
Aug 15, 2008 1682 1705 1643 1672 0 -11.57(-0.69%)
Aug 14, 2008 1667 1698 1643 1684 0 +9.20(+0.55%)
Aug 13, 2008 1640 1682 1616 1674 0 +28.98(+1.76%)
Aug 12, 2008 1649 1671 1627 1645 0 -10.91(-0.66%)
Aug 11, 2008 1637 1679 1608 1656 0 +21.20(+1.30%)
Aug 08, 2008 1587 1650 1575 1635 0 +50.27(+3.17%)
Aug 07, 2008 1613 1625 1570 1585 0 -42.17(-2.59%)
Aug 06, 2008 1600 1646 1578 1627 0 +25.34(+1.58%)
Aug 05, 2008 1567 1609 1552 1602 0 +51.63(+3.33%)
Aug 04, 2008 1574 1589 1532 1550 0 -20.33(-1.29%)
Aug 01, 2008 1599 1612 1546 1570 0 -21.73(-1.36%)
Jul 31, 2008 1614 1629 1582 1592 0 -15.24(-0.95%)
Jul 30, 2008 1583 1624 1568 1607 0 +29.02(+1.84%)
Jul 29, 2008 1578 1591 1536 1578 0 +32.41(+2.10%)
Jul 28, 2008 1551 1570 1525 1546 0 +6.02(+0.39%)
Jul 25, 2008 1531 1557 1507 1540 0 +14.40(+0.94%)
Jul 24, 2008 1587 1605 1483 1526 0 -89.76(-5.56%)
Jul 23, 2008 1628 1641 1585 1615 0 -7.89(-0.49%)
Jul 22, 2008 1594 1639 1576 1623 0 +20.09(+1.25%)
Jul 21, 2008 1604 1621 1582 1603 0 +6.82(+0.43%)
Jul 18, 2008 1589 1619 1576 1596 0 +2.00(+0.13%)
Jul 17, 2008 1588 1610 1565 1594 0 +15.28(+0.97%)
Jul 16, 2008 1544 1586 1529 1579 0 +40.69(+2.65%)
Jul 15, 2008 1522 1575 1489 1538 0 +5.87(+0.38%)
Jul 14, 2008 1564 1567 1521 1532 0 -12.86(-0.83%)
Jul 11, 2008 1536 1560 1494 1545 0 -0.44(-0.03%)
Jul 10, 2008 1542 1565 1517 1546 0 +10.50(+0.68%)
Jul 09, 2008 1552 1577 1513 1535 0 -14.20(-0.92%)
Jul 08, 2008 1519 1568 1487 1549 0 +30.80(+2.03%)
Jul 07, 2008 1496 1551 1483 1519 0 -1.12(-0.07%)
Jul 04, 2008 1502 1547 1479 1520 0 +0.00(+0.00%)
Jul 03, 2008 1502 1547 1479 1520 0 +18.85(+1.26%)
Jul 02, 2008 1553 1578 1488 1501 0 -55.76(-3.58%)
Jul 01, 2008 1566 1600 1508 1557 0 -2.82(-0.18%)
Jun 30, 2008 1620 1633 1548 1559 0 -63.12(-3.89%)
Jun 27, 2008 1606 1651 1588 1623 0 +11.98(+0.74%)
Jun 26, 2008 1650 1658 1600 1611 0 -53.65(-3.22%)
Jun 25, 2008 1654 1679 1644 1664 0 +14.07(+0.85%)
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.