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 29, 2011 1882 1899 1872 1882 0 +5.73(+0.31%)
Apr 28, 2011 1866 1885 1857 1877 0 +6.96(+0.37%)
Apr 27, 2011 1867 1875 1852 1870 0 +4.38(+0.23%)
Apr 26, 2011 1857 1876 1854 1865 0 +14.19(+0.77%)
Apr 25, 2011 1858 1867 1844 1851 0 -4.09(-0.22%)
Apr 21, 2011 1852 1865 1840 1855 0 +16.48(+0.90%)
Apr 20, 2011 1839 1848 1824 1839 0 +21.45(+1.18%)
Apr 19, 2011 1806 1824 1798 1817 0 +15.04(+0.83%)
Apr 18, 2011 1797 1815 1789 1802 0 -17.22(-0.95%)
Apr 15, 2011 1805 1828 1795 1819 0 +16.20(+0.90%)
Apr 14, 2011 1794 1809 1781 1803 0 -2.76(-0.15%)
Apr 13, 2011 1820 1826 1791 1806 0 -5.68(-0.31%)
Apr 12, 2011 1822 1828 1805 1812 0 -18.44(-1.01%)
Apr 11, 2011 1839 1853 1821 1830 0 -7.77(-0.42%)
Apr 08, 2011 1855 1867 1828 1838 0 -11.39(-0.62%)
Apr 07, 2011 1861 1880 1846 1849 0 -24.20(-1.29%)
Apr 06, 2011 1884 1916 1854 1873 0 +41.63(+2.27%)
Apr 05, 2011 1815 1839 1809 1832 0 +10.47(+0.57%)
Apr 04, 2011 1820 1829 1807 1821 0 +6.26(+0.34%)
Apr 01, 2011 1804 1822 1797 1815 0 +18.51(+1.03%)
Mar 31, 2011 1779 1808 1777 1797 0 +16.27(+0.91%)
Mar 30, 2011 1780 1787 1771 1780 0 +10.71(+0.61%)
Mar 29, 2011 1762 1781 1747 1770 0 +4.78(+0.27%)
Mar 28, 2011 1762 1782 1754 1765 0 +5.24(+0.30%)
Mar 25, 2011 1741 1773 1732 1760 0 +20.71(+1.19%)
Mar 24, 2011 1715 1749 1704 1739 0 +31.92(+1.87%)
Mar 23, 2011 1704 1717 1683 1707 0 -1.88(-0.11%)
Mar 22, 2011 1714 1724 1699 1709 0 -5.29(-0.31%)
Mar 21, 2011 1715 1720 1702 1714 0 +30.58(+1.82%)
Mar 18, 2011 1682 1693 1670 1683 0 +15.46(+0.93%)
Mar 17, 2011 1672 1683 1654 1668 0 +22.63(+1.38%)
Mar 16, 2011 1661 1685 1635 1645 0 -20.17(-1.21%)
Mar 15, 2011 1660 1690 1654 1666 0 -22.86(-1.35%)
Mar 14, 2011 1671 1697 1656 1688 0 +7.92(+0.47%)
Mar 11, 2011 1662 1689 1657 1680 0 +4.26(+0.25%)
Mar 10, 2011 1684 1694 1666 1676 0 -28.31(-1.66%)
Mar 09, 2011 1704 1712 1687 1705 0 -1.42(-0.08%)
Mar 08, 2011 1682 1720 1674 1706 0 +24.29(+1.44%)
Mar 07, 2011 1700 1708 1667 1682 0 -15.94(-0.94%)
Mar 04, 2011 1700 1710 1676 1698 0 -3.54(-0.21%)
Mar 03, 2011 1687 1713 1681 1701 0 +26.78(+1.60%)
Mar 02, 2011 1662 1681 1655 1674 0 +8.92(+0.54%)
Mar 01, 2011 1691 1697 1659 1665 0 -23.99(-1.42%)
Feb 28, 2011 1697 1710 1677 1689 0 -0.10(-0.01%)
Feb 25, 2011 1678 1695 1675 1690 0 +17.65(+1.06%)
Feb 24, 2011 1658 1689 1650 1672 0 +11.64(+0.70%)
Feb 23, 2011 1690 1698 1646 1660 0 -32.30(-1.91%)
Feb 22, 2011 1714 1729 1689 1693 0 -37.87(-2.19%)
Feb 18, 2011 1730 1730 1730 0 -1.89(-0.11%)
Feb 17, 2011 1724 1739 1719 1732 0 +1.12(+0.06%)
Feb 16, 2011 1695 1741 1692 1731 0 +20.40(+1.19%)
Feb 15, 2011 1708 1723 1701 1711 0 +0.23(+0.01%)
Feb 14, 2011 1720 1730 1701 1711 0 -7.43(-0.43%)
Feb 11, 2011 1706 1728 1703 1718 0 +4.35(+0.25%)
Feb 10, 2011 1695 1723 1692 1714 0 +11.07(+0.65%)
Feb 09, 2011 1687 1723 1678 1703 0 +12.69(+0.75%)
Feb 08, 2011 1690 1701 1672 1690 0 -2.38(-0.14%)
Feb 07, 2011 1693 1707 1683 1692 0 -1.29(-0.08%)
Feb 04, 2011 1688 1698 1681 1694 0 +5.89(+0.35%)
Feb 03, 2011 1682 1695 1672 1688 0 +1.04(+0.06%)
Feb 02, 2011 1691 1702 1679 1687 0 -9.43(-0.56%)
Feb 01, 2011 1663 1699 1659 1696 0 +40.54(+2.45%)
Jan 31, 2011 1649 1663 1643 1656 0 +8.87(+0.54%)
Jan 28, 2011 1667 1671 1640 1647 0 -13.24(-0.80%)
Jan 27, 2011 1656 1671 1649 1660 0 +3.38(+0.20%)
Jan 26, 2011 1651 1670 1643 1657 0 +7.43(+0.45%)
Jan 25, 2011 1659 1674 1634 1649 0 -13.18(-0.79%)
Jan 24, 2011 1674 1682 1657 1662 0 -14.04(-0.84%)
Jan 21, 2011 1705 1713 1664 1676 0 -14.61(-0.86%)
Jan 20, 2011 1687 1699 1675 1691 0 -2.15(-0.13%)
Jan 19, 2011 1701 1708 1686 1693 0 -10.00(-0.59%)
Jan 18, 2011 1697 1709 1689 1703 0 -1.59(-0.09%)
Jan 14, 2011 1705 1705 1705 0 +13.44(+0.79%)
Jan 13, 2011 1669 1699 1682 1691 0 -3.82(-0.23%)
Jan 12, 2011 1702 1707 1688 1695 0 +1.35(+0.08%)
Jan 11, 2011 1695 1703 1683 1694 0 +2.31(+0.14%)
Jan 10, 2011 1683 1699 1672 1691 0 +3.64(+0.22%)
Jan 07, 2011 1685 1709 1674 1688 0 -7.05(-0.42%)
Jan 06, 2011 1711 1717 1681 1695 0 -30.11(-1.75%)
Jan 05, 2011 1715 1739 1710 1725 0 +10.17(+0.59%)
Jan 04, 2011 1739 1743 1703 1715 0 -15.40(-0.89%)
Jan 03, 2011 1720 1747 1717 1730 0 +25.35(+1.49%)
Dec 31, 2010 1717 1725 1703 1705 0 -15.06(-0.88%)
Dec 30, 2010 1711 1727 1710 1720 0 +6.38(+0.37%)
Dec 29, 2010 1712 1722 1708 1713 0 +2.31(+0.13%)
Dec 28, 2010 1713 1722 1705 1711 0 -4.27(-0.25%)
Dec 27, 2010 1712 1724 1700 1715 0 +0.07(+0.00%)
Dec 23, 2010 1703 1725 1698 1715 0 +13.84(+0.81%)
Dec 22, 2010 1699 1707 1684 1702 0 -23.14(-1.34%)
Dec 21, 2010 1714 1730 1710 1725 0 +11.56(+0.67%)
Dec 20, 2010 1716 1728 1704 1713 0 +1.83(+0.11%)
Dec 17, 2010 1712 1723 1704 1711 0 -1.77(-0.10%)
Dec 16, 2010 1707 1720 1699 1713 0 +7.92(+0.46%)
Dec 15, 2010 1709 1725 1703 1705 0 -5.56(-0.33%)
Dec 14, 2010 1712 1722 1701 1711 0 +0.18(+0.01%)
Dec 10, 2010 1687 1733 1685 1710 0 +31.42(+1.87%)
Dec 09, 2010 1740 1748 1656 1679 0 -53.16(-3.07%)
Dec 08, 2010 1730 1742 1717 1732 0 +3.73(+0.22%)
Dec 07, 2010 1726 1739 1712 1728 0 +11.48(+0.67%)
Dec 06, 2010 1732 1737 1707 1717 0 -17.47(-1.01%)
Dec 03, 2010 1701 1742 1695 1734 0 +42.34(+2.50%)
Dec 02, 2010 1665 1701 1657 1692 0 +38.27(+2.31%)
Dec 01, 2010 1641 1660 1634 1654 0 +32.15(+1.98%)
Nov 30, 2010 1629 1638 1614 1622 0 -17.32(-1.06%)
Nov 29, 2010 1636 1642 1610 1639 0 -3.80(-0.23%)
Nov 26, 2010 1644 1661 1634 1643 0 -7.10(-0.43%)
Nov 24, 2010 1643 1650 1650 1650 0 +11.46(+0.70%)
Nov 23, 2010 1678 1704 1598 1638 0 -57.12(-3.37%)
Nov 22, 2010 1688 1709 1673 1696 0 -1.61(-0.09%)
Nov 19, 2010 1701 1708 1686 1697 0 -5.38(-0.32%)
Nov 18, 2010 1694 1711 1690 1703 0 +21.03(+1.25%)
Nov 17, 2010 1675 1689 1666 1682 0 +6.51(+0.39%)
Nov 16, 2010 1691 1697 1667 1675 0 -22.24(-1.31%)
Nov 15, 2010 1701 1716 1690 1697 0 +0.32(+0.02%)
Nov 12, 2010 1702 1714 1691 1697 0 -14.80(-0.86%)
Nov 11, 2010 1702 1720 1695 1712 0 +7.15(+0.42%)
Nov 10, 2010 1710 1720 1691 1705 0 -5.55(-0.32%)
Nov 09, 2010 1723 1730 1706 1710 0 -15.18(-0.88%)
Nov 08, 2010 1723 1730 1715 1725 0 -4.70(-0.27%)
Nov 05, 2010 1724 1735 1712 1730 0 +1.95(+0.11%)
Nov 04, 2010 1735 1749 1714 1728 0 +6.96(+0.40%)
Nov 03, 2010 1731 1740 1706 1721 0 -12.47(-0.72%)
Nov 02, 2010 1730 1748 1715 1734 0 +10.52(+0.61%)
Nov 01, 2010 1732 1739 1710 1723 0 -3.17(-0.18%)
Oct 29, 2010 1715 1733 1714 1726 0 -4.92(-0.28%)
Oct 28, 2010 1742 1745 1723 1731 0 -2.27(-0.13%)
Oct 27, 2010 1737 1748 1719 1733 0 -12.39(-0.71%)
Oct 25, 2010 1745 1756 1735 1746 0 +36.03(+2.11%)
Oct 23, 2010 1708 1749 1568 1710 0 -34.18(-1.96%)
Oct 22, 2010 1715 1751 1728 1744 0 +8.97(+0.52%)
Oct 21, 2010 1716 1738 1713 1735 0 +17.86(+1.04%)
Oct 20, 2010 1707 1723 1702 1717 0 +16.78(+0.99%)
Oct 19, 2010 1693 1713 1686 1700 0 -6.28(-0.37%)
Oct 18, 2010 1693 1709 1690 1707 0 +5.53(+0.33%)
Oct 15, 2010 1703 1715 1693 1701 0 +1.53(+0.09%)
Oct 14, 2010 1704 1716 1692 1700 0 -9.95(-0.58%)
Oct 13, 2010 1697 1719 1695 1710 0 +9.84(+0.58%)
Oct 12, 2010 1692 1706 1688 1700 0 +90.67(+5.64%)
Oct 11, 2010 1602 1616 1602 1609 0 +27.03(+1.71%)
Oct 08, 2010 1576 1599 1564 1582 0 -0.63(-0.04%)
Oct 07, 2010 1588 1595 1573 1583 0 -6.69(-0.42%)
Oct 06, 2010 1575 1595 1575 1589 0 +6.06(+0.38%)
Oct 05, 2010 1576 1591 1570 1583 0 +13.41(+0.85%)
Oct 04, 2010 1568 1581 1558 1570 0 -8.12(-0.51%)
Oct 01, 2010 1574 1582 1566 1578 0 +10.26(+0.65%)
Sep 30, 2010 1570 1581 1556 1568 0 -67.10(-4.10%)
Sep 29, 2010 1556 1644 1626 1635 0 -2.40(-0.15%)
Sep 28, 2010 1559 1643 1617 1637 0 +8.11(+0.50%)
Sep 27, 2010 1562 1635 1621 1629 0 -4.79(-0.29%)
Sep 24, 2010 1552 1638 1616 1634 0 +26.97(+1.68%)
Sep 23, 2010 1532 1623 1596 1607 0 -4.24(-0.26%)
Sep 22, 2010 1550 1627 1605 1611 0 -7.75(-0.48%)
Sep 21, 2010 1551 1633 1613 1619 0 -2.66(-0.16%)
Sep 20, 2010 1546 1626 1610 1622 0 +7.14(+0.44%)
Sep 17, 2010 1548 1624 1597 1614 0 +8.77(+0.55%)
Sep 15, 2010 1487 1614 1569 1606 0 +37.37(+2.38%)
Sep 14, 2010 1487 1580 1546 1568 0 +13.00(+0.84%)
Sep 13, 2010 1488 1565 1524 1555 0 +5.58(+0.36%)
Sep 10, 2010 1475 1563 1539 1550 0 +5.29(+0.34%)
Sep 09, 2010 1482 1556 1524 1544 0 +1.83(+0.12%)
Sep 08, 2010 1482 1562 1532 1543 0 -7.53(-0.49%)
Sep 07, 2010 1497 1570 1544 1550 0 -25.83(-1.64%)
Sep 03, 2010 1576 1576 1576 0 +12.30(+0.79%)
Sep 02, 2010 1484 1572 1544 1564 0 +11.99(+0.77%)
Sep 01, 2010 1457 1558 1518 1552 0 +42.92(+2.84%)
Aug 31, 2010 1440 1520 1499 1509 0 -8.16(-0.54%)
Aug 30, 2010 1462 1535 1515 1517 0 -18.76(-1.22%)
Aug 27, 2010 1466 1541 1513 1536 0 +17.15(+1.13%)
Aug 26, 2010 1451 1530 1512 1519 0 +4.59(+0.30%)
Aug 25, 2010 1445 1521 1497 1514 0 -4.64(-0.31%)
Aug 24, 2010 1455 1533 1511 1519 0 -16.75(-1.09%)
Aug 23, 2010 1475 1556 1527 1535 0 -6.56(-0.43%)
Aug 20, 2010 1469 1548 1529 1542 0 -4.48(-0.29%)
Aug 19, 2010 1496 1566 1542 1546 0 -23.27(-1.48%)
Aug 18, 2010 1495 1576 1550 1570 0 +6.16(+0.39%)
Aug 17, 2010 1482 1572 1543 1563 0 +19.69(+1.28%)
Aug 16, 2010 1457 1548 1518 1544 0 +16.32(+1.07%)
Aug 13, 2010 1455 1540 1521 1527 0 -5.13(-0.33%)
Aug 12, 2010 1457 1543 1514 1533 0 -7.42(-0.48%)
Aug 11, 2010 1488 1566 1538 1540 0 -33.58(-2.13%)
Aug 10, 2010 1513 1592 1564 1574 0 -12.65(-0.80%)
Aug 09, 2010 1515 1590 1574 1586 0 +4.29(+0.27%)
Aug 06, 2010 1514 1585 1565 1582 0 -1.68(-0.11%)
Aug 05, 2010 1507 1588 1570 1584 0 +2.18(+0.14%)
Aug 04, 2010 1505 1589 1571 1581 0 +7.90(+0.50%)
Aug 03, 2010 1508 1590 1563 1574 0 -8.65(-0.55%)
Aug 02, 2010 1508 1589 1568 1582 0 +20.71(+1.33%)
Jul 30, 2010 1492 1573 1545 1561 0 +1.38(+0.09%)
Jul 29, 2010 1500 1575 1545 1560 0 -1.86(-0.12%)
Jul 28, 2010 1498 1579 1553 1562 0 -8.65(-0.55%)
Jul 27, 2010 1510 1586 1562 1571 0 +0.34(+0.02%)
Jul 26, 2010 1504 1580 1560 1570 0 +0.78(+0.05%)
Jul 23, 2010 1481 1571 1541 1570 0 +21.11(+1.36%)
Jul 22, 2010 1459 1551 1526 1548 0 +25.61(+1.68%)
Jul 21, 2010 1469 1546 1517 1523 0 -7.28(-0.48%)
Jul 20, 2010 1446 1532 1501 1530 0 +13.47(+0.89%)
Jul 19, 2010 1442 1519 1499 1517 0 +10.11(+0.67%)
Jul 16, 2010 1440 1527 1502 1506 0 -24.06(-1.57%)
Jul 15, 2010 1468 1539 1520 1531 0 -5.82(-0.38%)
Jul 14, 2010 1456 1539 1518 1536 0 +9.97(+0.65%)
Jul 13, 2010 1459 1532 1516 1526 0 +7.89(+0.52%)
Jul 12, 2010 1449 1524 1504 1518 0 -0.93(-0.06%)
Jul 09, 2010 1450 1522 1501 1519 0 +15.71(+1.04%)
Jul 08, 2010 1410 1507 1486 1504 0 +12.29(+0.82%)
Jul 07, 2010 1406 1494 1466 1491 0 +21.65(+1.47%)
Jul 06, 2010 1391 1494 1457 1470 0 -3.13(-0.21%)
Jul 02, 2010 1406 1496 1464 1473 0 -8.24(-0.56%)
Jul 01, 2010 1411 1509 1444 1481 0 -13.15(-0.88%)
Jun 30, 2010 1423 1512 1486 1494 0 +1.65(+0.11%)
Jun 29, 2010 1440 1518 1486 1493 0 -25.18(-1.66%)
Jun 25, 2010 1448 1527 1499 1518 0 +13.53(+0.90%)
Jun 24, 2010 1440 1525 1499 1504 0 -10.60(-0.70%)
Jun 23, 2010 1444 1525 1496 1515 0 +4.94(+0.33%)
Jun 22, 2010 1458 1547 1509 1510 0 -24.96(-1.63%)
Jun 21, 2010 1480 1559 1525 1535 0 -9.44(-0.61%)
Jun 18, 2010 1475 1558 1534 1544 0 +1.06(+0.07%)
Jun 17, 2010 1471 1551 1529 1543 0 +2.83(+0.18%)
Jun 16, 2010 1442 1549 1526 1540 0 -2.05(-0.13%)
Jun 15, 2010 1463 1544 1520 1543 0 +21.61(+1.42%)
Jun 14, 2010 1460 1544 1516 1521 0 -4.04(-0.26%)
Jun 11, 2010 1509 1530 1497 1525 0 +9.15(+0.60%)
Jun 10, 2010 1441 1519 1497 1516 0 +31.74(+2.14%)
Jun 09, 2010 1421 1504 1474 1484 0 +3.60(+0.24%)
Jun 08, 2010 1476 1487 1458 1480 0 +5.24(+0.36%)
Jun 07, 2010 1431 1503 1473 1475 0 -21.67(-1.45%)
Jun 04, 2010 1430 1529 1490 1497 0 -34.26(-2.24%)
Jun 03, 2010 1462 1540 1517 1531 0 +6.38(+0.42%)
Jun 02, 2010 1446 1528 1500 1525 0 +25.65(+1.71%)
Jun 01, 2010 1434 1529 1498 1499 0 -16.49(-1.09%)
May 28, 2010 1516 1516 1516 0 -15.21(-0.99%)
May 27, 2010 1453 1535 1504 1531 0 +34.86(+2.33%)
May 26, 2010 1427 1515 1482 1496 0 +2.92(+0.20%)
May 25, 2010 1391 1495 1447 1493 0 +2.10(+0.14%)
May 24, 2010 1416 1505 1478 1491 0 -2.09(-0.14%)
May 21, 2010 1444 1498 1439 1493 0 +35.25(+2.42%)
May 20, 2010 1388 1484 1446 1458 0 -63.47(-4.17%)
May 19, 2010 1474 1552 1508 1521 0 -27.08(-1.75%)
May 18, 2010 1488 1579 1544 1548 0 +1.65(+0.11%)
May 17, 2010 1475 1554 1510 1547 0 +6.68(+0.43%)
May 14, 2010 1471 1565 1528 1540 0 -25.46(-1.63%)
May 13, 2010 1507 1585 1556 1565 0 -16.11(-1.02%)
May 12, 2010 1484 1583 1543 1582 0 +25.75(+1.66%)
May 11, 2010 1559 1570 1549 1556 0 +4.14(+0.27%)
May 10, 2010 1472 1555 1535 1552 0 +55.86(+3.73%)
May 07, 2010 1517 1525 1474 1496 0 -14.04(-0.93%)
May 06, 2010 1547 1595 1461 1510 0 -47.72(-3.06%)
May 05, 2010 1559 1573 1546 1558 0 -11.17(-0.71%)
May 04, 2010 1584 1592 1555 1569 0 -31.70(-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.