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

Business Equipment Sector (CIX: MSECTOR313 )

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 (%)
May 31, 2016 1649 1666 1636 1657 0 +11.88(+0.72%)
May 27, 2016 1646 1646 1646 1646 0 +30.12(+1.86%)
May 26, 2016 1612 1624 1599 1615 0 +6.13(+0.38%)
May 25, 2016 1597 1631 1589 1609 0 +19.28(+1.21%)
May 24, 2016 1567 1595 1561 1590 0 +34.80(+2.24%)
May 23, 2016 1563 1574 1548 1555 0 -8.03(-0.51%)
May 20, 2016 1551 1573 1544 1563 0 +22.48(+1.46%)
May 19, 2016 1551 1562 1525 1541 0 -12.51(-0.81%)
May 18, 2016 1556 1579 1543 1553 0 -6.90(-0.44%)
May 17, 2016 1571 1588 1551 1560 0 -12.29(-0.78%)
May 16, 2016 1555 1588 1550 1573 0 +19.47(+1.25%)
May 13, 2016 1575 1587 1545 1553 0 -24.65(-1.56%)
May 12, 2016 1598 1605 1564 1578 0 -13.15(-0.83%)
May 11, 2016 1616 1624 1586 1591 0 -27.90(-1.72%)
May 10, 2016 1605 1625 1594 1619 0 +20.48(+1.28%)
May 09, 2016 1605 1617 1589 1598 0 -10.62(-0.66%)
May 06, 2016 1590 1615 1578 1609 0 +14.98(+0.94%)
May 05, 2016 1617 1628 1587 1594 0 -15.99(-0.99%)
May 04, 2016 1620 1639 1598 1610 0 -18.30(-1.12%)
May 03, 2016 1652 1662 1615 1628 0 -47.53(-2.84%)
May 02, 2016 1674 1686 1655 1676 0 +4.34(+0.26%)
Apr 29, 2016 1691 1701 1653 1671 0 -20.81(-1.23%)
Apr 28, 2016 1706 1720 1678 1692 0 -24.98(-1.45%)
Apr 27, 2016 1699 1724 1688 1717 0 +14.79(+0.87%)
Apr 26, 2016 1680 1715 1668 1702 0 +18.05(+1.07%)
Apr 25, 2016 1757 1763 1674 1684 0 -109.89(-6.12%)
Apr 22, 2016 1774 1810 1768 1794 0 +19.81(+1.12%)
Apr 21, 2016 1784 1793 1764 1774 0 -7.67(-0.43%)
Apr 20, 2016 1787 1798 1770 1782 0 -3.15(-0.18%)
Apr 19, 2016 1789 1808 1771 1785 0 +1.26(+0.07%)
Apr 18, 2016 1769 1791 1756 1784 0 +10.64(+0.60%)
Apr 15, 2016 1770 1785 1758 1773 0 +2.78(+0.16%)
Apr 14, 2016 1774 1780 1756 1771 0 -3.90(-0.22%)
Apr 13, 2016 1758 1780 1747 1774 0 +29.84(+1.71%)
Apr 12, 2016 1733 1758 1723 1745 0 +15.48(+0.90%)
Apr 11, 2016 1737 1757 1719 1729 0 -1.77(-0.10%)
Apr 08, 2016 1732 1749 1720 1731 0 +13.09(+0.76%)
Apr 07, 2016 1733 1738 1705 1718 0 -25.87(-1.48%)
Apr 06, 2016 1730 1746 1712 1744 0 +14.21(+0.82%)
Apr 05, 2016 1727 1745 1716 1729 0 -9.87(-0.57%)
Apr 04, 2016 1757 1771 1734 1739 0 -20.09(-1.14%)
Apr 01, 2016 1748 1768 1730 1759 0 -4.42(-0.25%)
Mar 31, 2016 1739 1783 1732 1764 0 +36.40(+2.11%)
Mar 30, 2016 1739 1754 1715 1727 0 -5.10(-0.29%)
Mar 29, 2016 1689 1745 1680 1733 0 +30.11(+1.77%)
Mar 28, 2016 1700 1722 1689 1702 0 +4.07(+0.24%)
Mar 24, 2016 1698 1698 1698 1698 0 +11.30(+0.67%)
Mar 23, 2016 1709 1714 1668 1687 0 -20.49(-1.20%)
Mar 22, 2016 1700 1725 1693 1708 0 +2.28(+0.13%)
Mar 21, 2016 1711 1722 1693 1705 0 -11.44(-0.67%)
Mar 18, 2016 1710 1728 1696 1717 0 +11.78(+0.69%)
Mar 17, 2016 1666 1716 1659 1705 0 +38.21(+2.29%)
Mar 16, 2016 1642 1677 1630 1667 0 +20.81(+1.26%)
Mar 15, 2016 1648 1656 1621 1646 0 -13.29(-0.80%)
Mar 14, 2016 1671 1680 1634 1659 0 -22.57(-1.34%)
Mar 11, 2016 1655 1693 1643 1682 0 +40.31(+2.46%)
Mar 10, 2016 1652 1664 1611 1641 0 -7.23(-0.44%)
Mar 09, 2016 1625 1655 1612 1649 0 +30.13(+1.86%)
Mar 08, 2016 1641 1649 1604 1619 0 -31.70(-1.92%)
Mar 07, 2016 1629 1660 1617 1650 0 +14.19(+0.87%)
Mar 04, 2016 1620 1643 1611 1636 0 +16.43(+1.01%)
Mar 03, 2016 1591 1626 1586 1620 0 +29.45(+1.85%)
Mar 02, 2016 1564 1595 1556 1590 0 +22.63(+1.44%)
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.