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, 2010 1597 1606 1571 1576 0 -17.61(-1.10%)
Apr 29, 2010 1585 1601 1570 1594 0 +12.50(+0.79%)
Apr 28, 2010 1570 1591 1560 1581 0 +20.96(+1.34%)
Apr 27, 2010 1573 1581 1555 1560 0 -14.75(-0.94%)
Apr 26, 2010 1574 1593 1569 1575 0 +1.09(+0.07%)
Apr 23, 2010 1569 1582 1562 1574 0 +7.31(+0.47%)
Apr 22, 2010 1538 1575 1528 1567 0 +12.46(+0.80%)
Apr 21, 2010 1555 1561 1546 1554 0 -3.43(-0.22%)
Apr 20, 2010 1559 1563 1552 1558 0 +2.90(+0.19%)
Apr 19, 2010 1550 1561 1545 1555 0 -7.80(-0.50%)
Apr 16, 2010 1557 1570 1546 1563 0 +1.11(+0.07%)
Apr 15, 2010 1559 1568 1551 1562 0 -2.09(-0.13%)
Apr 14, 2010 1560 1566 1551 1564 0 +5.81(+0.37%)
Apr 13, 2010 1548 1560 1546 1558 0 +8.84(+0.57%)
Apr 12, 2010 1549 1556 1539 1549 0 -1.25(-0.08%)
Apr 09, 2010 1561 1566 1537 1550 0 -7.69(-0.49%)
Apr 08, 2010 1556 1571 1540 1558 0 -4.54(-0.29%)
Apr 07, 2010 1545 1568 1537 1563 0 +36.52(+2.39%)
Apr 06, 2010 1519 1537 1515 1526 0 +6.56(+0.43%)
Apr 05, 2010 1506 1527 1502 1519 0 +7.63(+0.50%)
Apr 01, 2010 1512 1512 1512 0 -6.65(-0.44%)
Mar 31, 2010 1525 1533 1515 1518 0 +7.78(+0.52%)
Mar 30, 2010 1509 1522 1501 1511 0 +0.48(+0.03%)
Mar 29, 2010 1512 1518 1503 1510 0 -1.88(-0.12%)
Mar 26, 2010 1511 1524 1504 1512 0 +7.70(+0.51%)
Mar 25, 2010 1509 1523 1499 1504 0 +5.44(+0.36%)
Mar 24, 2010 1507 1516 1493 1499 0 -16.12(-1.06%)
Mar 23, 2010 1505 1519 1495 1515 0 +9.23(+0.61%)
Mar 22, 2010 1478 1510 1476 1506 0 +17.41(+1.17%)
Mar 19, 2010 1504 1508 1482 1488 0 -13.14(-0.88%)
Mar 18, 2010 1503 1515 1495 1502 0 -4.77(-0.32%)
Mar 17, 2010 1498 1510 1493 1506 0 +8.60(+0.57%)
Mar 16, 2010 1498 1505 1485 1498 0 +8.28(+0.56%)
Mar 15, 2010 1484 1491 1481 1489 0 -2.73(-0.18%)
Mar 12, 2010 1489 1498 1478 1492 0 +2.81(+0.19%)
Mar 11, 2010 1475 1496 1471 1489 0 -5.75(-0.38%)
Mar 10, 2010 1484 1499 1476 1495 0 +9.88(+0.67%)
Mar 09, 2010 1485 1495 1463 1485 0 -4.77(-0.32%)
Mar 08, 2010 1494 1505 1484 1490 0 -8.43(-0.56%)
Mar 05, 2010 1493 1503 1482 1498 0 +12.21(+0.82%)
Mar 04, 2010 1490 1500 1479 1486 0 -2.07(-0.14%)
Mar 03, 2010 1487 1501 1475 1488 0 +2.58(+0.17%)
Mar 02, 2010 1483 1495 1469 1486 0 +10.39(+0.70%)
Mar 01, 2010 1447 1482 1444 1475 0 +23.99(+1.65%)
Feb 26, 2010 1454 1465 1439 1451 0 -0.97(-0.07%)
Feb 25, 2010 1431 1454 1416 1452 0 -0.51(-0.04%)
Feb 24, 2010 1450 1463 1444 1453 0 +3.84(+0.27%)
Feb 23, 2010 1452 1466 1444 1449 0 -8.24(-0.57%)
Feb 22, 2010 1455 1465 1442 1457 0 +3.04(+0.21%)
Feb 19, 2010 1440 1485 1436 1454 0 +10.73(+0.74%)
Feb 18, 2010 1437 1452 1431 1443 0 +4.89(+0.34%)
Feb 17, 2010 1427 1444 1421 1439 0 +30.24(+2.15%)
Feb 16, 2010 1405 1421 1396 1408 0 +3.09(+0.22%)
Feb 12, 2010 1405 1405 1405 0 +4.76(+0.34%)
Feb 11, 2010 1389 1402 1377 1400 0 +11.77(+0.85%)
Feb 10, 2010 1377 1395 1370 1389 0 +1.59(+0.11%)
Feb 09, 2010 1379 1394 1367 1387 0 +16.43(+1.20%)
Feb 08, 2010 1372 1386 1362 1371 0 -11.68(-0.84%)
Feb 05, 2010 1402 1411 1357 1382 0 +228.26(+19.78%)
Feb 04, 2010 1169 1182 1152 1154 0 -26.17(-2.22%)
Feb 03, 2010 1185 1195 1170 1180 0 -12.02(-1.01%)
Feb 02, 2010 1181 1203 1171 1192 0 +20.01(+1.71%)
Feb 01, 2010 1158 1185 1146 1172 0 +29.19(+2.55%)
Jan 29, 2010 1164 1189 1134 1143 0 -65.07(-5.39%)
Jan 28, 2010 1230 1234 1201 1208 0 -19.81(-1.61%)
Jan 27, 2010 1227 1238 1205 1228 0 -3.33(-0.27%)
Jan 26, 2010 1236 1251 1228 1231 0 -13.64(-1.10%)
Jan 25, 2010 1248 1257 1234 1245 0 +4.92(+0.40%)
Jan 22, 2010 1261 1271 1234 1240 0 -23.68(-1.87%)
Jan 21, 2010 1267 1285 1252 1264 0 -4.58(-0.36%)
Jan 20, 2010 1275 1287 1258 1268 0 -18.51(-1.44%)
Jan 19, 2010 1270 1296 1264 1287 0 +14.46(+1.14%)
Jan 15, 2010 1272 1272 1272 0 -4.83(-0.38%)
Jan 14, 2010 1275 1289 1269 1277 0 -7.72(-0.60%)
Jan 13, 2010 1271 1289 1262 1285 0 +19.64(+1.55%)
Jan 12, 2010 1270 1278 1253 1265 0 -17.01(-1.33%)
Jan 11, 2010 1295 1298 1266 1282 0 -2.24(-0.17%)
Jan 08, 2010 1284 1296 1275 1284 0 +1.27(+0.10%)
Jan 07, 2010 1265 1297 1256 1283 0 -3.34(-0.26%)
Jan 06, 2010 1289 1303 1277 1287 0 +6.68(+0.52%)
Jan 05, 2010 1266 1283 1257 1280 0 +14.71(+1.16%)
Jan 04, 2010 1260 1272 1248 1265 0 +17.31(+1.39%)
Dec 31, 2009 1248 1248 1248 0 -13.45(-1.07%)
Dec 30, 2009 1263 1270 1252 1261 0 -4.72(-0.37%)
Dec 29, 2009 1265 1273 1255 1266 0 +2.33(+0.18%)
Dec 28, 2009 1266 1274 1249 1264 0 +3.79(+0.30%)
Dec 24, 2009 1250 1264 1245 1260 0 +12.32(+0.99%)
Dec 23, 2009 1243 1251 1230 1248 0 +7.08(+0.57%)
Dec 22, 2009 1240 1249 1231 1240 0 +2.91(+0.24%)
Dec 21, 2009 1227 1245 1223 1238 0 +14.53(+1.19%)
Dec 18, 2009 1233 1241 1211 1223 0 -0.74(-0.06%)
Dec 17, 2009 1232 1241 1214 1224 0 -16.89(-1.36%)
Dec 16, 2009 1232 1247 1227 1241 0 +12.14(+0.99%)
Dec 15, 2009 1235 1248 1220 1229 0 -13.87(-1.12%)
Dec 14, 2009 1235 1245 1232 1242 0 +17.84(+1.46%)
Dec 11, 2009 1227 1235 1212 1225 0 +2.48(+0.20%)
Dec 10, 2009 1231 1238 1216 1222 0 -1.85(-0.15%)
Dec 09, 2009 1210 1229 1199 1224 0 +12.57(+1.04%)
Dec 08, 2009 1209 1221 1198 1211 0 -5.07(-0.42%)
Dec 07, 2009 1217 1228 1204 1216 0 -3.22(-0.26%)
Dec 04, 2009 1225 1241 1203 1220 0 +16.08(+1.34%)
Dec 03, 2009 1212 1226 1198 1204 0 -7.59(-0.63%)
Dec 02, 2009 1198 1216 1196 1211 0 +10.46(+0.87%)
Dec 01, 2009 1202 1215 1195 1201 0 +7.54(+0.63%)
Nov 30, 2009 1190 1202 1175 1193 0 +0.17(+0.01%)
Nov 27, 2009 1182 1209 1177 1193 0 -26.93(-2.21%)
Nov 25, 2009 1220 1220 1220 0 +4.86(+0.40%)
Nov 24, 2009 1222 1230 1201 1215 0 -8.30(-0.68%)
Nov 23, 2009 1225 1242 1214 1223 0 +12.90(+1.07%)
Nov 20, 2009 1202 1215 1195 1210 0 +0.57(+0.05%)
Nov 19, 2009 1214 1219 1192 1210 0 -12.22(-1.00%)
Nov 18, 2009 1236 1241 1213 1222 0 -14.66(-1.19%)
Nov 17, 2009 1230 1247 1218 1237 0 +6.62(+0.54%)
Nov 16, 2009 1209 1243 1209 1230 0 +32.59(+2.72%)
Nov 13, 2009 1198 1211 1183 1198 0 +4.51(+0.38%)
Nov 12, 2009 1208 1215 1189 1193 0 -18.06(-1.49%)
Nov 11, 2009 1217 1225 1200 1211 0 -1.03(-0.08%)
Nov 10, 2009 1212 1225 1201 1212 0 -6.33(-0.52%)
Nov 09, 2009 1188 1219 1185 1218 0 +35.43(+2.99%)
Nov 06, 2009 1173 1195 1165 1183 0 -0.50(-0.04%)
Nov 05, 2009 1162 1187 1155 1184 0 +32.51(+2.82%)
Nov 04, 2009 1164 1176 1147 1151 0 -5.65(-0.49%)
Nov 03, 2009 1143 1166 1133 1157 0 +5.84(+0.51%)
Nov 02, 2009 1141 1168 1125 1151 0 +16.68(+1.47%)
Oct 30, 2009 1172 1177 1127 1134 0 -40.80(-3.47%)
Oct 29, 2009 1180 1191 1157 1175 0 +7.32(+0.63%)
Oct 28, 2009 1215 1217 1155 1168 0 -52.45(-4.30%)
Oct 27, 2009 1233 1244 1214 1220 0 -12.70(-1.03%)
Oct 26, 2009 1248 1275 1228 1233 0 -15.95(-1.28%)
Oct 23, 2009 1252 1259 1240 1249 0 -24.84(-1.95%)
Oct 22, 2009 1257 1285 1240 1274 0 +16.74(+1.33%)
Oct 21, 2009 1261 1292 1238 1257 0 +8.87(+0.71%)
Oct 20, 2009 1245 1257 1241 1248 0 -12.57(-1.00%)
Oct 19, 2009 1248 1274 1241 1261 0 +13.69(+1.10%)
Oct 16, 2009 1237 1257 1225 1247 0 -3.83(-0.31%)
Oct 15, 2009 1222 1252 1218 1251 0 +23.48(+1.91%)
Oct 14, 2009 1216 1231 1208 1227 0 +23.07(+1.92%)
Oct 13, 2009 1200 1209 1184 1204 0 +1.05(+0.09%)
Oct 12, 2009 1212 1217 1195 1203 0 +2.28(+0.19%)
Oct 09, 2009 1198 1208 1191 1201 0 +0.00(+0.00%)
Oct 08, 2009 1194 1215 1186 1201 0 +17.26(+1.46%)
Oct 07, 2009 1180 1194 1173 1184 0 -2.48(-0.21%)
Oct 06, 2009 1182 1199 1175 1186 0 +10.85(+0.92%)
Oct 05, 2009 1170 1189 1159 1175 0 +10.14(+0.87%)
Oct 02, 2009 1153 1181 1145 1165 0 -2.74(-0.23%)
Oct 01, 2009 1206 1210 1161 1168 0 -39.26(-3.25%)
Sep 30, 2009 1215 1224 1188 1207 0 -3.69(-0.30%)
Sep 29, 2009 1211 1230 1204 1211 0 +4.18(+0.35%)
Sep 28, 2009 1190 1217 1183 1207 0 +20.75(+1.75%)
Sep 25, 2009 1194 1207 1175 1186 0 -12.60(-1.05%)
Sep 24, 2009 1219 1229 1186 1198 0 -18.22(-1.50%)
Sep 23, 2009 1239 1246 1215 1217 0 -23.21(-1.87%)
Sep 22, 2009 1243 1249 1224 1240 0 +4.52(+0.37%)
Sep 21, 2009 1229 1244 1216 1235 0 -7.52(-0.61%)
Sep 18, 2009 1237 1250 1222 1243 0 +12.44(+1.01%)
Sep 17, 2009 1223 1240 1218 1230 0 +22.09(+1.83%)
Sep 16, 2009 1201 1233 1194 1208 0 +11.32(+0.95%)
Sep 15, 2009 1186 1203 1174 1197 0 +16.71(+1.42%)
Sep 14, 2009 1159 1182 1151 1180 0 +12.28(+1.05%)
Sep 11, 2009 1170 1184 1156 1168 0 +1.96(+0.17%)
Sep 10, 2009 1169 1186 1141 1166 0 +4.69(+0.40%)
Sep 09, 2009 1148 1171 1142 1161 0 +12.74(+1.11%)
Sep 08, 2009 1144 1163 1131 1149 0 +14.49(+1.28%)
Sep 04, 2009 1134 1134 1134 0 +15.65(+1.40%)
Sep 03, 2009 1108 1121 1095 1118 0 +13.28(+1.20%)
Sep 02, 2009 1110 1121 1098 1105 0 -8.21(-0.74%)
Sep 01, 2009 1135 1157 1107 1113 0 -29.98(-2.62%)
Aug 31, 2009 1153 1161 1134 1143 0 -1.75(-0.15%)
Aug 28, 2009 1153 1160 1133 1145 0 -0.63(-0.05%)
Aug 27, 2009 1147 1156 1121 1146 0 -1.37(-0.12%)
Aug 26, 2009 1146 1163 1133 1147 0 -2.74(-0.24%)
Aug 25, 2009 1149 1164 1138 1150 0 +5.01(+0.44%)
Aug 24, 2009 1154 1168 1137 1145 0 -4.02(-0.35%)
Aug 21, 2009 1119 1154 1116 1149 0 +36.48(+3.28%)
Aug 20, 2009 1105 1124 1100 1112 0 +1.88(+0.17%)
Aug 19, 2009 1083 1117 1077 1111 0 +11.37(+1.03%)
Aug 18, 2009 1089 1106 1082 1099 0 +5.93(+0.54%)
Aug 17, 2009 1098 1108 1081 1093 0 -29.41(-2.62%)
Aug 14, 2009 1136 1143 1110 1123 0 -17.90(-1.57%)
Aug 13, 2009 1145 1154 1128 1141 0 -4.48(-0.39%)
Aug 12, 2009 1135 1159 1127 1145 0 +4.89(+0.43%)
Aug 11, 2009 1151 1158 1133 1140 0 -14.87(-1.29%)
Aug 10, 2009 1158 1169 1139 1155 0 -10.43(-0.89%)
Aug 07, 2009 1153 1176 1138 1165 0 +27.81(+2.44%)
Aug 06, 2009 1152 1159 1131 1138 0 -7.83(-0.68%)
Aug 05, 2009 1154 1162 1125 1145 0 -3.41(-0.30%)
Aug 04, 2009 1136 1158 1129 1149 0 -1.77(-0.15%)
Aug 03, 2009 1128 1156 1122 1151 0 +28.37(+2.53%)
Jul 31, 2009 1113 1137 1108 1122 0 +3.95(+0.35%)
Jul 30, 2009 1102 1134 1097 1118 0 +30.84(+2.84%)
Jul 29, 2009 1084 1099 1073 1087 0 -8.53(-0.78%)
Jul 28, 2009 1094 1107 1081 1096 0 -3.29(-0.30%)
Jul 27, 2009 1092 1105 1082 1099 0 +12.17(+1.12%)
Jul 24, 2009 1076 1093 1058 1087 0 +4.22(+0.39%)
Jul 23, 2009 1048 1098 1041 1083 0 +33.13(+3.16%)
Jul 22, 2009 1032 1059 1028 1050 0 +8.57(+0.82%)
Jul 21, 2009 1042 1057 1024 1041 0 +16.72(+1.63%)
Jun 26, 2009 1018 1031 1005 1024 0 +4.12(+0.40%)
Jun 25, 2009 1005 1023 1003 1020 0 +19.84(+1.98%)
Jun 24, 2009 1009 1026 990.95 1001 0 +1.89(+0.19%)
Jun 23, 2009 1001 1013 990.37 998.62 0 -2.60(-0.26%)
Jun 22, 2009 1026 1030 998.95 1001 0 -34.27(-3.31%)
Jun 19, 2009 1041 1053 1027 1035 0 +4.46(+0.43%)
Jun 18, 2009 1021 1042 1003 1031 0 +13.38(+1.31%)
Jun 17, 2009 1021 1041 1007 1018 0 -4.55(-0.45%)
Jun 16, 2009 1050 1055 1016 1022 0 -21.08(-2.02%)
Jun 15, 2009 1057 1067 1028 1043 0 -21.78(-2.04%)
Jun 12, 2009 1068 1074 1046 1065 0 -9.04(-0.84%)
Jun 11, 2009 1082 1098 1068 1074 0 -4.29(-0.40%)
Jun 10, 2009 1109 1115 1062 1078 0 -21.71(-1.97%)
Jun 09, 2009 1099 1112 1083 1100 0 +6.10(+0.56%)
Jun 08, 2009 1090 1104 1079 1094 0 -11.65(-1.05%)
Jun 05, 2009 1133 1138 1093 1106 0 -14.00(-1.25%)
Jun 04, 2009 1117 1131 1102 1120 0 +5.98(+0.54%)
Jun 03, 2009 1129 1139 1095 1114 0 -28.71(-2.51%)
Jun 02, 2009 1124 1151 1109 1142 0 +15.67(+1.39%)
Jun 01, 2009 1077 1134 1071 1127 0 +68.96(+6.52%)
May 29, 2009 1060 1073 1039 1058 0 +3.86(+0.37%)
May 28, 2009 1064 1076 1031 1054 0 +0.32(+0.03%)
May 27, 2009 1071 1089 1047 1054 0 -19.31(-1.80%)
May 26, 2009 1029 1078 1017 1073 0 +30.37(+2.91%)
May 25, 2009 1052 1061 1029 1043 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1029 1043 0 -5.25(-0.50%)
May 21, 2009 1054 1063 1028 1048 0 -20.83(-1.95%)
May 20, 2009 1083 1112 1062 1069 0 -2.85(-0.27%)
May 19, 2009 1072 1091 1059 1071 0 +1.74(+0.16%)
May 18, 2009 1045 1073 1029 1070 0 +30.02(+2.89%)
May 15, 2009 1024 1053 1014 1040 0 +15.42(+1.51%)
May 14, 2009 1023 1046 1008 1024 0 +3.68(+0.36%)
May 13, 2009 1055 1057 1012 1021 0 -52.95(-4.93%)
May 12, 2009 1092 1102 1056 1074 0 -8.37(-0.77%)
May 11, 2009 1080 1104 1067 1082 0 -18.95(-1.72%)
May 08, 2009 1099 1118 1067 1101 0 +20.08(+1.86%)
May 07, 2009 1110 1126 1050 1081 0 -18.52(-1.68%)
May 06, 2009 1126 1147 1087 1099 0 -22.17(-1.98%)
May 05, 2009 1134 1141 1109 1121 0 -17.97(-1.58%)
May 04, 2009 1125 1141 1111 1139 0 +49.65(+4.56%)
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.