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 28, 2017 2770 2804 2740 2756 0 -19.28(-0.69%)
Apr 27, 2017 2793 2813 2744 2775 0 -12.86(-0.46%)
Apr 26, 2017 2787 2809 2773 2788 0 -1.76(-0.06%)
Apr 25, 2017 2760 2803 2751 2789 0 +56.73(+2.08%)
Apr 24, 2017 2721 2740 2707 2733 0 +52.18(+1.95%)
Apr 21, 2017 2686 2697 2670 2681 0 -3.61(-0.13%)
Apr 20, 2017 2661 2696 2652 2684 0 +39.82(+1.51%)
Apr 19, 2017 2669 2676 2634 2644 0 -8.67(-0.33%)
Apr 18, 2017 2636 2667 2632 2653 0 +0.23(+0.01%)
Apr 17, 2017 2636 2656 2619 2653 0 +31.37(+1.20%)
Apr 13, 2017 2638 2658 2619 2621 0 -24.72(-0.93%)
Apr 12, 2017 2700 2707 2638 2646 0 -58.97(-2.18%)
Apr 11, 2017 2694 2714 2670 2705 0 +3.07(+0.11%)
Apr 10, 2017 2701 2733 2691 2702 0 +4.19(+0.16%)
Apr 07, 2017 2699 2713 2684 2698 0 -3.53(-0.13%)
Apr 06, 2017 2692 2715 2678 2701 0 +10.89(+0.40%)
Apr 05, 2017 2710 2745 2682 2690 0 -5.23(-0.19%)
Apr 04, 2017 2690 2706 2677 2696 0 +2.27(+0.08%)
Apr 03, 2017 2706 2722 2669 2693 0 -12.72(-0.47%)
Mar 31, 2017 2697 2728 2688 2706 0 +0.97(+0.04%)
Mar 30, 2017 2688 2713 2684 2705 0 +14.12(+0.52%)
Mar 29, 2017 2678 2702 2671 2691 0 +6.03(+0.22%)
Mar 28, 2017 2642 2698 2634 2685 0 +39.53(+1.49%)
Mar 27, 2017 2628 2653 2602 2645 0 -10.27(-0.39%)
Mar 24, 2017 2672 2687 2645 2656 0 -18.59(-0.70%)
Mar 23, 2017 2677 2693 2660 2674 0 -1.59(-0.06%)
Mar 22, 2017 2672 2685 2654 2676 0 +6.31(+0.24%)
Mar 21, 2017 2719 2730 2664 2670 0 -40.69(-1.50%)
Mar 20, 2017 2727 2731 2702 2710 0 -17.05(-0.63%)
Mar 17, 2017 2719 2738 2701 2727 0 +13.83(+0.51%)
Mar 16, 2017 2734 2743 2707 2714 0 -16.57(-0.61%)
Mar 15, 2017 2691 2741 2686 2730 0 +47.50(+1.77%)
Mar 14, 2017 2693 2701 2661 2683 0 -27.70(-1.02%)
Mar 13, 2017 2697 2718 2687 2710 0 +15.60(+0.58%)
Mar 10, 2017 2697 2715 2677 2695 0 +12.22(+0.46%)
Mar 09, 2017 2699 2712 2667 2682 0 -17.92(-0.66%)
Mar 08, 2017 2720 2732 2696 2700 0 -14.04(-0.52%)
Mar 07, 2017 2719 2734 2706 2714 0 -8.10(-0.30%)
Mar 06, 2017 2709 2731 2696 2723 0 -0.79(-0.03%)
Mar 03, 2017 2733 2742 2705 2723 0 -1.69(-0.06%)
Mar 02, 2017 2747 2758 2715 2725 0 -23.80(-0.87%)
Mar 01, 2017 2732 2765 2717 2749 0 +49.60(+1.84%)
Feb 28, 2017 2715 2730 2688 2699 0 -21.96(-0.81%)
Feb 27, 2017 2711 2731 2697 2721 0 +9.04(+0.33%)
Feb 24, 2017 2689 2715 2674 2712 0 +8.11(+0.30%)
Feb 23, 2017 2744 2751 2688 2704 0 -32.22(-1.18%)
Feb 22, 2017 2733 2752 2725 2736 0 -5.04(-0.18%)
Feb 21, 2017 2728 2746 2715 2741 0 +18.93(+0.70%)
Feb 17, 2017 2722 2722 2722 2722 0 -27.85(-1.01%)
Feb 16, 2017 2767 2773 2723 2750 0 -19.02(-0.69%)
Feb 15, 2017 2751 2779 2736 2769 0 +9.17(+0.33%)
Feb 14, 2017 2749 2773 2737 2760 0 -2.63(-0.10%)
Feb 13, 2017 2745 2777 2738 2763 0 +29.65(+1.08%)
Feb 10, 2017 2719 2743 2707 2733 0 +19.14(+0.71%)
Feb 09, 2017 2681 2741 2672 2714 0 +43.86(+1.64%)
Feb 08, 2017 2660 2677 2639 2670 0 -6.86(-0.26%)
Feb 07, 2017 2669 2714 2642 2677 0 +46.06(+1.75%)
Feb 06, 2017 2628 2646 2610 2631 0 -6.71(-0.25%)
Feb 03, 2017 2623 2644 2607 2638 0 +25.23(+0.97%)
Feb 02, 2017 2602 2636 2587 2612 0 +18.61(+0.72%)
Feb 01, 2017 2598 2620 2578 2594 0 -3.57(-0.14%)
Jan 31, 2017 2598 2610 2566 2597 0 -4.77(-0.18%)
Jan 30, 2017 2627 2631 2579 2602 0 -31.87(-1.21%)
Jan 27, 2017 2643 2649 2623 2634 0 +4.03(+0.15%)
Jan 26, 2017 2635 2658 2615 2630 0 -6.19(-0.23%)
Jan 25, 2017 2600 2643 2593 2636 0 +52.35(+2.03%)
Jan 24, 2017 2555 2596 2546 2584 0 +37.73(+1.48%)
Jan 23, 2017 2553 2564 2528 2546 0 -11.80(-0.46%)
Jan 20, 2017 2559 2572 2542 2558 0 +5.46(+0.21%)
Jan 19, 2017 2564 2589 2544 2552 0 +15.58(+0.61%)
Jan 18, 2017 2516 2551 2506 2537 0 +26.06(+1.04%)
Jan 17, 2017 2536 2544 2501 2511 0 -37.75(-1.48%)
Jan 13, 2017 2548 2548 2548 2548 0 +9.15(+0.36%)
Jan 12, 2017 2550 2553 2507 2539 0 -18.57(-0.73%)
Jan 11, 2017 2516 2563 2505 2558 0 +41.65(+1.66%)
Jan 10, 2017 2505 2529 2497 2516 0 +17.65(+0.71%)
Jan 09, 2017 2526 2530 2494 2499 0 -19.73(-0.78%)
Jan 06, 2017 2517 2535 2503 2518 0 +9.48(+0.38%)
Jan 05, 2017 2521 2539 2483 2509 0 -17.98(-0.71%)
Jan 04, 2017 2534 2551 2513 2527 0 -3.39(-0.13%)
Jan 03, 2017 2516 2549 2500 2530 0 +41.72(+1.68%)
Dec 30, 2016 2488 2488 2488 2488 0 -12.08(-0.48%)
Dec 29, 2016 2510 2521 2491 2501 0 -6.70(-0.27%)
Dec 28, 2016 2548 2555 2505 2507 0 -38.18(-1.50%)
Dec 27, 2016 2533 2552 2530 2545 0 +12.55(+0.50%)
Dec 23, 2016 2533 2533 2533 2533 0 +1.89(+0.07%)
Dec 22, 2016 2537 2546 2516 2531 0 -5.06(-0.20%)
Dec 21, 2016 2546 2554 2525 2536 0 -16.28(-0.64%)
Dec 20, 2016 2535 2565 2524 2552 0 +31.90(+1.27%)
Dec 19, 2016 2515 2537 2498 2520 0 +10.71(+0.43%)
Dec 16, 2016 2534 2548 2503 2510 0 -15.96(-0.63%)
Dec 15, 2016 2506 2544 2494 2526 0 +13.00(+0.52%)
Dec 14, 2016 2529 2552 2507 2513 0 -21.47(-0.85%)
Dec 13, 2016 2548 2567 2520 2534 0 -2.98(-0.12%)
Dec 12, 2016 2555 2561 2522 2537 0 -16.72(-0.65%)
Dec 09, 2016 2539 2560 2530 2554 0 +12.10(+0.48%)
Dec 08, 2016 2555 2567 2522 2542 0 -18.45(-0.72%)
Dec 07, 2016 2516 2566 2506 2560 0 +48.27(+1.92%)
Dec 06, 2016 2511 2528 2495 2512 0 +0.92(+0.04%)
Dec 05, 2016 2512 2528 2488 2511 0 +17.66(+0.71%)
Dec 02, 2016 2507 2521 2479 2493 0 -15.21(-0.61%)
Dec 01, 2016 2492 2531 2481 2509 0 +29.84(+1.20%)
Nov 30, 2016 2445 2510 2435 2479 0 +50.11(+2.06%)
Nov 29, 2016 2426 2443 2405 2429 0 -4.83(-0.20%)
Nov 28, 2016 2456 2469 2427 2433 0 -33.03(-1.34%)
Nov 25, 2016 2461 2472 2448 2466 0 +5.59(+0.23%)
Nov 23, 2016 2461 2461 2461 2461 0 +20.02(+0.82%)
Nov 22, 2016 2446 2457 2416 2441 0 +7.12(+0.29%)
Nov 21, 2016 2432 2447 2422 2434 0 +17.09(+0.71%)
Nov 18, 2016 2430 2439 2407 2417 0 -17.39(-0.71%)
Nov 17, 2016 2445 2459 2426 2434 0 -7.03(-0.29%)
Nov 16, 2016 2455 2465 2429 2441 0 -25.83(-1.05%)
Nov 15, 2016 2446 2470 2423 2467 0 +15.38(+0.63%)
Nov 14, 2016 2451 2475 2441 2452 0 +4.61(+0.19%)
Nov 11, 2016 2429 2458 2412 2447 0 +6.88(+0.28%)
Nov 10, 2016 2367 2456 2359 2440 0 +89.81(+3.82%)
Nov 09, 2016 2255 2365 2243 2350 0 +85.51(+3.78%)
Nov 08, 2016 2226 2277 2216 2265 0 +27.48(+1.23%)
Nov 07, 2016 2223 2244 2212 2237 0 +54.35(+2.49%)
Nov 04, 2016 2186 2213 2171 2183 0 -1.85(-0.08%)
Nov 03, 2016 2196 2208 2174 2185 0 -11.48(-0.52%)
Nov 02, 2016 2221 2232 2190 2196 0 -28.74(-1.29%)
Nov 01, 2016 2261 2279 2211 2225 0 -10.21(-0.46%)
Oct 31, 2016 2216 2247 2206 2235 0 +28.52(+1.29%)
Oct 28, 2016 2207 2230 2192 2207 0 +1.26(+0.06%)
Oct 27, 2016 2226 2230 2194 2205 0 -17.32(-0.78%)
Oct 26, 2016 2212 2237 2204 2223 0 +3.31(+0.15%)
Oct 25, 2016 2220 2232 2205 2219 0 -4.65(-0.21%)
Oct 24, 2016 2248 2256 2218 2224 0 -7.50(-0.34%)
Oct 21, 2016 2218 2245 2209 2232 0 -2.53(-0.11%)
Oct 20, 2016 2233 2247 2220 2234 0 -5.26(-0.23%)
Oct 19, 2016 2234 2247 2220 2239 0 +12.20(+0.55%)
Oct 18, 2016 2245 2247 2215 2227 0 +1.71(+0.08%)
Oct 17, 2016 2234 2241 2220 2225 0 -7.47(-0.33%)
Oct 14, 2016 2247 2262 2228 2233 0 -3.13(-0.14%)
Oct 13, 2016 2227 2246 2208 2236 0 -11.74(-0.52%)
Oct 12, 2016 2241 2264 2222 2248 0 -4.33(-0.19%)
Oct 11, 2016 2287 2291 2238 2252 0 -39.47(-1.72%)
Oct 10, 2016 2315 2325 2284 2292 0 -15.59(-0.68%)
Oct 07, 2016 2309 2310 2291 2307 0 -35.72(-1.52%)
Oct 06, 2016 2348 2353 2322 2343 0 -13.48(-0.57%)
Oct 05, 2016 2345 2369 2335 2356 0 +24.37(+1.05%)
Oct 04, 2016 2344 2353 2323 2332 0 +62.76(+2.77%)
Sep 26, 2016 2279 2288 2262 2269 0 -18.31(-0.80%)
Sep 23, 2016 2316 2319 2283 2288 0 -36.01(-1.55%)
Sep 22, 2016 2298 2330 2295 2324 0 +39.63(+1.74%)
Sep 21, 2016 2266 2287 2256 2284 0 +26.74(+1.18%)
Sep 20, 2016 2274 2281 2255 2257 0 -2.25(-0.10%)
Sep 19, 2016 2264 2283 2251 2259 0 +6.61(+0.29%)
Sep 16, 2016 2259 2262 2237 2253 0 -16.53(-0.73%)
Sep 15, 2016 2245 2276 2237 2269 0 +21.61(+0.96%)
Sep 14, 2016 2250 2270 2236 2248 0 -2.38(-0.11%)
Sep 13, 2016 2267 2278 2245 2250 0 -38.64(-1.69%)
Sep 12, 2016 2232 2296 2222 2289 0 +44.36(+1.98%)
Sep 09, 2016 2299 2307 2243 2244 0 -73.28(-3.16%)
Sep 08, 2016 2312 2327 2300 2318 0 +2.91(+0.13%)
Sep 07, 2016 2305 2320 2297 2315 0 +9.24(+0.40%)
Sep 06, 2016 2325 2328 2293 2306 0 -14.63(-0.63%)
Sep 02, 2016 2320 2320 2320 2320 0 +14.66(+0.64%)
Sep 01, 2016 2301 2315 2275 2305 0 +10.11(+0.44%)
Aug 31, 2016 2314 2318 2287 2295 0 -24.07(-1.04%)
Aug 30, 2016 2326 2335 2309 2319 0 -6.46(-0.28%)
Aug 29, 2016 2322 2337 2314 2326 0 +4.01(+0.17%)
Aug 26, 2016 2333 2352 2310 2322 0 -5.41(-0.23%)
Aug 25, 2016 2312 2332 2302 2327 0 +4.59(+0.20%)
Aug 24, 2016 2329 2338 2315 2323 0 -10.06(-0.43%)
Aug 23, 2016 2315 2339 2308 2333 0 +27.10(+1.18%)
Aug 22, 2016 2300 2312 2290 2306 0 -1.50(-0.07%)
Aug 19, 2016 2278 2313 2268 2307 0 -21.06(-0.90%)
Aug 18, 2016 2329 2336 2314 2328 0 -3.37(-0.14%)
Aug 17, 2016 2326 2339 2319 2332 0 +7.30(+0.31%)
Aug 16, 2016 2328 2338 2315 2324 0 -8.05(-0.35%)
Aug 15, 2016 2312 2340 2309 2332 0 +24.99(+1.08%)
Aug 12, 2016 2315 2318 2296 2307 0 -10.53(-0.45%)
Aug 11, 2016 2298 2323 2293 2318 0 +29.03(+1.27%)
Aug 10, 2016 2297 2304 2279 2289 0 -15.01(-0.65%)
Aug 09, 2016 2312 2324 2292 2304 0 -4.44(-0.19%)
Aug 08, 2016 2297 2326 2291 2308 0 +19.86(+0.87%)
Aug 05, 2016 2272 2292 2266 2288 0 +30.99(+1.37%)
Aug 04, 2016 2253 2281 2244 2257 0 +26.79(+1.20%)
Aug 03, 2016 2217 2240 2207 2231 0 +3.49(+0.16%)
Aug 02, 2016 2254 2263 2220 2227 0 -62.98(-2.75%)
Aug 01, 2016 2287 2304 2268 2290 0 -4.78(-0.21%)
Jul 29, 2016 2288 2306 2269 2295 0 +2.40(+0.10%)
Jul 28, 2016 2289 2303 2271 2293 0 -5.41(-0.24%)
Jul 27, 2016 2297 2315 2279 2298 0 +5.50(+0.24%)
Jul 26, 2016 2259 2296 2257 2292 0 +30.24(+1.34%)
Jul 25, 2016 2272 2281 2244 2262 0 -36.40(-1.58%)
Jul 22, 2016 2280 2302 2266 2299 0 +15.19(+0.67%)
Jul 21, 2016 2306 2318 2276 2283 0 -24.63(-1.07%)
Jul 20, 2016 2304 2321 2294 2308 0 +8.08(+0.35%)
Jul 19, 2016 2292 2306 2285 2300 0 -0.54(-0.02%)
Jul 18, 2016 2301 2312 2284 2301 0 -8.65(-0.37%)
Jul 15, 2016 2313 2320 2294 2309 0 +3.51(+0.15%)
Jul 14, 2016 2302 2318 2292 2306 0 +24.48(+1.07%)
Jul 13, 2016 2286 2292 2264 2281 0 +0.46(+0.02%)
Jul 12, 2016 2261 2291 2251 2281 0 +32.64(+1.45%)
Jul 11, 2016 2239 2259 2232 2248 0 +15.72(+0.70%)
Jul 08, 2016 2232 2237 2183 2232 0 +48.75(+2.23%)
Jul 07, 2016 2173 2197 2163 2184 0 +14.49(+0.67%)
Jul 06, 2016 2169 2169 2169 2169 0 +17.17(+0.80%)
Jul 05, 2016 2186 2191 2138 2152 0 -44.63(-2.03%)
Jul 01, 2016 2197 2197 2197 2197 0 +5.34(+0.24%)
Jun 30, 2016 2140 2192 2131 2191 0 +60.14(+2.82%)
Jun 29, 2016 2125 2142 2102 2131 0 +32.07(+1.53%)
Jun 28, 2016 2102 2109 2074 2099 0 +24.75(+1.19%)
Jun 27, 2016 2116 2120 2048 2074 0 -67.21(-3.14%)
Jun 24, 2016 2185 2201 2132 2141 0 -118.92(-5.26%)
Jun 23, 2016 2248 2267 2236 2260 0 +37.97(+1.71%)
Jun 22, 2016 2233 2246 2217 2222 0 -14.06(-0.63%)
Jun 21, 2016 2244 2252 2224 2236 0 -7.04(-0.31%)
Jun 20, 2016 2239 2266 2235 2244 0 +36.27(+1.64%)
Jun 17, 2016 2201 2220 2189 2207 0 +8.07(+0.37%)
Jun 16, 2016 2181 2205 2158 2199 0 +3.69(+0.17%)
Jun 15, 2016 2209 2218 2190 2196 0 -3.93(-0.18%)
Jun 14, 2016 2186 2206 2175 2199 0 +8.98(+0.41%)
Jun 13, 2016 2214 2226 2187 2190 0 -38.48(-1.73%)
Jun 10, 2016 2251 2256 2214 2229 0 -38.16(-1.68%)
Jun 09, 2016 2258 2277 2250 2267 0 -10.43(-0.46%)
Jun 08, 2016 2272 2291 2261 2278 0 +11.21(+0.49%)
Jun 07, 2016 2271 2286 2260 2266 0 +2.55(+0.11%)
Jun 06, 2016 2239 2272 2233 2264 0 +33.65(+1.51%)
Jun 03, 2016 2229 2236 2207 2230 0 +0.51(+0.02%)
Jun 02, 2016 2220 2233 2198 2230 0 +6.74(+0.30%)
Jun 01, 2016 2205 2225 2187 2223 0 +5.87(+0.26%)
May 31, 2016 2223 2233 2197 2217 0 -2.27(-0.10%)
May 27, 2016 2219 2219 2219 2219 0 +6.60(+0.30%)
May 26, 2016 2224 2237 2201 2213 0 -7.15(-0.32%)
May 25, 2016 2197 2232 2190 2220 0 +29.75(+1.36%)
May 24, 2016 2173 2209 2164 2190 0 +25.07(+1.16%)
May 23, 2016 2177 2192 2145 2165 0 -25.58(-1.17%)
May 20, 2016 2181 2201 2174 2191 0 +23.39(+1.08%)
May 19, 2016 2179 2186 2141 2167 0 -25.29(-1.15%)
May 18, 2016 2214 2228 2177 2192 0 -34.42(-1.55%)
May 17, 2016 2234 2257 2211 2227 0 -8.93(-0.40%)
May 16, 2016 2204 2246 2199 2236 0 +39.87(+1.82%)
May 13, 2016 2228 2241 2187 2196 0 -37.62(-1.68%)
May 12, 2016 2243 2255 2215 2234 0 +1.94(+0.09%)
May 11, 2016 2245 2259 2225 2232 0 -18.43(-0.82%)
May 10, 2016 2219 2256 2212 2250 0 +36.98(+1.67%)
May 09, 2016 2238 2243 2202 2213 0 -27.46(-1.23%)
May 06, 2016 2218 2244 2208 2241 0 +17.60(+0.79%)
May 05, 2016 2230 2246 2207 2223 0 +1.41(+0.06%)
May 04, 2016 2265 2275 2205 2222 0 -60.04(-2.63%)
May 03, 2016 2304 2313 2259 2282 0 -26.22(-1.14%)
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.