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 (%)
Sep 28, 2012 1740 1766 1734 1755 0 -0.58(-0.03%)
Sep 27, 2012 1741 1766 1738 1755 0 +19.79(+1.14%)
Sep 26, 2012 1747 1759 1728 1736 0 -15.00(-0.86%)
Sep 25, 2012 1774 1794 1748 1751 0 -47.35(-2.63%)
Sep 24, 2012 1784 1808 1781 1798 0 +1.07(+0.06%)
Sep 21, 2012 1803 1816 1789 1797 0 -1.77(-0.10%)
Sep 20, 2012 1787 1808 1778 1799 0 -11.48(-0.63%)
Sep 19, 2012 1791 1821 1788 1810 0 +14.40(+0.80%)
Sep 18, 2012 1775 1799 1776 1796 0 +11.26(+0.63%)
Sep 17, 2012 1775 1796 1767 1784 0 -1.98(-0.11%)
Sep 14, 2012 1780 1810 1773 1786 0 +1.84(+0.10%)
Sep 13, 2012 1757 1795 1741 1785 0 +19.86(+1.13%)
Sep 12, 2012 1760 1775 1754 1765 0 +0.64(+0.04%)
Sep 11, 2012 1760 1778 1755 1764 0 -2.33(-0.13%)
Sep 10, 2012 1761 1785 1759 1766 0 -1.26(-0.07%)
Sep 07, 2012 1763 1781 1752 1768 0 +3.20(+0.18%)
Sep 06, 2012 1730 1770 1734 1765 0 +41.02(+2.38%)
Sep 05, 2012 1737 1748 1715 1724 0 -19.46(-1.12%)
Sep 04, 2012 1744 1765 1720 1743 0 -10.47(-0.60%)
Aug 31, 2012 1753 1753 1753 0 +4.37(+0.25%)
Aug 30, 2012 1751 1766 1741 1749 0 -22.33(-1.26%)
Aug 29, 2012 1772 1784 1762 1771 0 -6.04(-0.34%)
Aug 27, 2012 1782 1794 1773 1777 0 -5.43(-0.30%)
Aug 24, 2012 1770 1794 1766 1783 0 +2.30(+0.13%)
Aug 23, 2012 1788 1794 1771 1781 0 -8.69(-0.49%)
Aug 22, 2012 1792 1805 1775 1789 0 -14.76(-0.82%)
Aug 21, 2012 1813 1831 1798 1804 0 -1.19(-0.07%)
Aug 20, 2012 1801 1815 1790 1805 0 -6.97(-0.38%)
Aug 17, 2012 1798 1817 1798 1812 0 +11.53(+0.64%)
Aug 16, 2012 1772 1807 1773 1801 0 +23.05(+1.30%)
Aug 15, 2012 1767 1783 1763 1778 0 -3.53(-0.20%)
Aug 14, 2012 1778 1795 1766 1781 0 +5.96(+0.34%)
Aug 13, 2012 1771 1785 1757 1775 0 -4.61(-0.26%)
Aug 11, 2012 1752 1784 1744 1780 0 +0.00(+0.00%)
Aug 10, 2012 1752 1784 1744 1780 0 +24.05(+1.37%)
Aug 09, 2012 1753 1766 1747 1756 0 +4.02(+0.23%)
Aug 08, 2012 1737 1760 1727 1752 0 +2.40(+0.14%)
Aug 07, 2012 1751 1780 1737 1749 0 +25.16(+1.46%)
Aug 06, 2012 1720 1743 1716 1724 0 +10.13(+0.59%)
Aug 03, 2012 1704 1730 1698 1714 0 +37.44(+2.23%)
Aug 02, 2012 1668 1690 1643 1677 0 -6.94(-0.41%)
Aug 01, 2012 1690 1702 1674 1684 0 -0.73(-0.04%)
Jul 31, 2012 1681 1703 1676 1684 0 -6.02(-0.36%)
Jul 30, 2012 1693 1729 1679 1690 0 -0.78(-0.05%)
Jul 27, 2012 1636 1700 1634 1691 0 +50.59(+3.08%)
Jul 26, 2012 1626 1652 1618 1640 0 +36.54(+2.28%)
Jul 25, 2012 1602 1627 1590 1604 0 +6.56(+0.41%)
Jul 24, 2012 1618 1634 1580 1597 0 -23.96(-1.48%)
Jul 23, 2012 1589 1635 1581 1621 0 -6.92(-0.42%)
Jul 20, 2012 1632 1651 1619 1628 0 -21.77(-1.32%)
Jul 19, 2012 1644 1665 1634 1650 0 +3.95(+0.24%)
Jul 18, 2012 1581 1661 1575 1646 0 +53.40(+3.35%)
Jul 17, 2012 1576 1600 1568 1593 0 +16.79(+1.07%)
Jul 16, 2012 1576 1589 1566 1576 0 -15.21(-0.96%)
Jul 14, 2012 1555 1595 1558 1591 0 +0.00(+0.00%)
Jul 13, 2012 1555 1595 1558 1591 0 +32.78(+2.10%)
Jul 12, 2012 1551 1568 1534 1558 0 -7.41(-0.47%)
Jul 11, 2012 1582 1587 1556 1566 0 -13.78(-0.87%)
Jul 10, 2012 1601 1624 1569 1579 0 -20.50(-1.28%)
Jul 09, 2012 1600 1613 1589 1600 0 -7.96(-0.50%)
Jul 06, 2012 1613 1622 1592 1608 0 -28.01(-1.71%)
Jul 05, 2012 1610 1644 1610 1636 0 +8.03(+0.49%)
Jul 03, 2012 1628 1628 1628 0 +16.55(+1.03%)
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.