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 (%)
Aug 30, 2019 3221 3240 3199 3215 0 +24.40(+0.76%)
Aug 29, 2019 3152 3200 3145 3190 0 +75.14(+2.41%)
Aug 28, 2019 3077 3127 3059 3115 0 +24.25(+0.78%)
Aug 27, 2019 3112 3119 3066 3091 0 +11.89(+0.39%)
Aug 26, 2019 3097 3115 3043 3079 0 +8.99(+0.29%)
Aug 23, 2019 3122 3159 3053 3070 0 -78.12(-2.48%)
Aug 22, 2019 3179 3192 3135 3148 0 -18.48(-0.58%)
Aug 21, 2019 3186 3195 3153 3166 0 +15.43(+0.49%)
Aug 20, 2019 3178 3187 3144 3151 0 -31.44(-0.99%)
Aug 19, 2019 3185 3201 3161 3182 0 +44.57(+1.42%)
Aug 16, 2019 3085 3149 3081 3138 0 +76.76(+2.51%)
Aug 15, 2019 3068 3091 3035 3061 0 -12.46(-0.41%)
Aug 14, 2019 3123 3140 3067 3074 0 -106.87(-3.36%)
Aug 13, 2019 3111 3226 3101 3180 0 +55.31(+1.77%)
Aug 12, 2019 3155 3173 3118 3125 0 -45.81(-1.44%)
Aug 09, 2019 3205 3211 3151 3171 0 -51.59(-1.60%)
Aug 08, 2019 3184 3229 3171 3223 0 +67.53(+2.14%)
Aug 07, 2019 3144 3170 3098 3155 0 -44.86(-1.40%)
Aug 06, 2019 3159 3215 3130 3200 0 +68.81(+2.20%)
Aug 05, 2019 3181 3195 3110 3131 0 -109.17(-3.37%)
Aug 02, 2019 3286 3296 3219 3240 0 -51.99(-1.58%)
Aug 01, 2019 3353 3405 3279 3292 0 -62.63(-1.87%)
Jul 31, 2019 3419 3438 3310 3355 0 -64.82(-1.90%)
Jul 30, 2019 3351 3426 3333 3420 0 +58.71(+1.75%)
Jul 29, 2019 3383 3399 3324 3361 0 -32.58(-0.96%)
Jul 26, 2019 3412 3426 3370 3394 0 -24.26(-0.71%)
Jul 25, 2019 3422 3438 3338 3418 0 -23.18(-0.67%)
Jul 24, 2019 3393 3457 3384 3441 0 +21.97(+0.64%)
Jul 23, 2019 3378 3429 3357 3419 0 +65.80(+1.96%)
Jul 22, 2019 3362 3389 3338 3353 0 -5.19(-0.15%)
Jul 19, 2019 3353 3389 3328 3358 0 +25.87(+0.78%)
Jul 18, 2019 3346 3363 3318 3333 0 -14.50(-0.43%)
Jul 17, 2019 3409 3420 3343 3347 0 -70.13(-2.05%)
Jul 16, 2019 3374 3439 3362 3417 0 +35.62(+1.05%)
Jul 15, 2019 3399 3406 3363 3382 0 -18.02(-0.53%)
Jul 12, 2019 3341 3409 3332 3400 0 +69.25(+2.08%)
Jul 11, 2019 3305 3340 3286 3330 0 +27.27(+0.83%)
Jul 10, 2019 3332 3351 3290 3303 0 -17.86(-0.54%)
Jul 09, 2019 3320 3342 3294 3321 0 -18.16(-0.54%)
Jul 08, 2019 3351 3376 3330 3339 0 -26.72(-0.79%)
Jul 05, 2019 3367 3381 3306 3366 0 -28.55(-0.84%)
Jul 03, 2019 3389 3407 3360 3394 0 +16.91(+0.50%)
Jul 02, 2019 3391 3398 3354 3377 0 -20.97(-0.62%)
Jul 01, 2019 3425 3441 3369 3398 0 +21.04(+0.62%)
Jun 28, 2019 3355 3406 3344 3377 0 +30.92(+0.92%)
Jun 27, 2019 3353 3373 3323 3346 0 +1.34(+0.04%)
Jun 26, 2019 3335 3366 3319 3345 0 +15.06(+0.45%)
Jun 25, 2019 3343 3364 3323 3330 0 -13.19(-0.39%)
Jun 24, 2019 3354 3381 3339 3343 0 -10.69(-0.32%)
Jun 21, 2019 3370 3387 3332 3354 0 -13.22(-0.39%)
Jun 20, 2019 3348 3379 3311 3367 0 +66.56(+2.02%)
Jun 19, 2019 3316 3331 3282 3301 0 -6.24(-0.19%)
Jun 18, 2019 3270 3337 3260 3307 0 +61.03(+1.88%)
Jun 17, 2019 3272 3283 3237 3246 0 -19.89(-0.61%)
Jun 14, 2019 3277 3283 3223 3266 0 -20.07(-0.61%)
Jun 13, 2019 3286 3301 3256 3286 0 +17.47(+0.53%)
Jun 12, 2019 3284 3295 3251 3268 0 -23.00(-0.70%)
Jun 11, 2019 3347 3364 3279 3291 0 -26.74(-0.81%)
Jun 10, 2019 3314 3345 3297 3318 0 +29.66(+0.90%)
Jun 07, 2019 3256 3309 3246 3288 0 +51.29(+1.58%)
Jun 06, 2019 3241 3259 3196 3237 0 -6.11(-0.19%)
Jun 05, 2019 3228 3256 3197 3243 0 +38.36(+1.20%)
Jun 04, 2019 3160 3210 3135 3205 0 +80.27(+2.57%)
Jun 03, 2019 3092 3153 3087 3125 0 +36.53(+1.18%)
May 31, 2019 3105 3124 3081 3088 0 -52.61(-1.68%)
May 30, 2019 3135 3165 3124 3141 0 +13.87(+0.44%)
May 29, 2019 3109 3145 3095 3127 0 -0.44(-0.01%)
May 28, 2019 3180 3196 3121 3127 0 -46.89(-1.48%)
May 24, 2019 3218 3231 3163 3174 0 -16.44(-0.52%)
May 23, 2019 3227 3240 3155 3191 0 -75.21(-2.30%)
May 22, 2019 3283 3302 3262 3266 0 -31.77(-0.96%)
May 21, 2019 3266 3314 3255 3298 0 +65.36(+2.02%)
May 20, 2019 3250 3262 3213 3232 0 -39.48(-1.21%)
May 17, 2019 3284 3312 3259 3272 0 -46.41(-1.40%)
May 16, 2019 3306 3339 3290 3318 0 +21.82(+0.66%)
May 15, 2019 3245 3316 3236 3296 0 +25.89(+0.79%)
May 14, 2019 3260 3303 3248 3270 0 +25.87(+0.80%)
May 13, 2019 3278 3294 3208 3244 0 -104.70(-3.13%)
May 10, 2019 3309 3361 3257 3349 0 +21.32(+0.64%)
May 09, 2019 3291 3333 3260 3328 0 +4.83(+0.15%)
May 08, 2019 3343 3364 3307 3323 0 -28.36(-0.85%)
May 07, 2019 3365 3390 3310 3351 0 -93.82(-2.72%)
May 06, 2019 3410 3461 3385 3445 0 -37.70(-1.08%)
May 03, 2019 3458 3490 3443 3483 0 +50.45(+1.47%)
May 02, 2019 3421 3448 3381 3432 0 -23.71(-0.69%)
May 01, 2019 3489 3503 3443 3456 0 -27.74(-0.80%)
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%)
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.