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 30, 2012 1829 1842 1806 1820 0 -15.42(-0.84%)
Apr 27, 2012 1811 1844 1811 1836 0 +23.72(+1.31%)
Apr 26, 2012 1799 1820 1791 1812 0 +13.15(+0.73%)
Apr 25, 2012 1799 1821 1782 1799 0 +11.91(+0.67%)
Apr 24, 2012 1749 1798 1745 1787 0 +41.71(+2.39%)
Apr 23, 2012 1735 1756 1726 1745 0 -17.52(-0.99%)
Apr 20, 2012 1751 1781 1747 1763 0 +15.29(+0.87%)
Apr 19, 2012 1765 1774 1734 1747 0 -20.57(-1.16%)
Apr 18, 2012 1767 1781 1761 1768 0 -13.83(-0.78%)
Apr 17, 2012 1763 1794 1759 1782 0 +28.75(+1.64%)
Apr 16, 2012 1758 1771 1744 1753 0 +3.91(+0.22%)
Apr 13, 2012 1767 1776 1746 1749 0 -29.34(-1.65%)
Apr 12, 2012 1737 1784 1739 1779 0 +39.81(+2.29%)
Apr 11, 2012 1743 1761 1724 1739 0 +11.44(+0.66%)
Apr 10, 2012 1748 1758 1718 1727 0 -29.36(-1.67%)
Apr 09, 2012 1749 1766 1740 1757 0 -22.47(-1.26%)
Apr 05, 2012 1776 1794 1771 1779 0 -10.19(-0.57%)
Apr 04, 2012 1788 1799 1777 1789 0 -20.97(-1.16%)
Apr 03, 2012 1819 1830 1797 1810 0 -19.13(-1.05%)
Apr 02, 2012 1808 1842 1798 1829 0 +16.19(+0.89%)
Mar 30, 2012 1812 1825 1798 1813 0 +7.47(+0.41%)
Mar 29, 2012 1782 1811 1779 1806 0 +3.00(+0.17%)
Mar 28, 2012 1804 1823 1782 1803 0 +9.30(+0.52%)
Mar 27, 2012 1800 1812 1789 1793 0 -3.18(-0.18%)
Mar 26, 2012 1787 1813 1787 1797 0 +16.44(+0.92%)
Mar 23, 2012 1788 1802 1765 1780 0 -8.46(-0.47%)
Mar 22, 2012 1800 1811 1770 1789 0 -15.31(-0.85%)
Mar 21, 2012 1803 1822 1795 1804 0 +6.06(+0.34%)
Mar 20, 2012 1797 1811 1783 1798 0 -15.70(-0.87%)
Mar 19, 2012 1818 1830 1801 1814 0 -9.01(-0.49%)
Mar 16, 2012 1817 1836 1810 1823 0 +3.78(+0.21%)
Mar 15, 2012 1800 1823 1793 1819 0 +15.09(+0.84%)
Mar 14, 2012 1803 1821 1794 1804 0 -1.48(-0.08%)
Mar 13, 2012 1780 1809 1770 1805 0 +36.99(+2.09%)
Mar 12, 2012 1759 1776 1751 1768 0 +12.73(+0.73%)
Mar 09, 2012 1749 1769 1740 1756 0 +10.75(+0.62%)
Mar 08, 2012 1727 1749 1719 1745 0 +26.04(+1.52%)
Mar 07, 2012 1705 1727 1706 1719 0 +13.40(+0.79%)
Mar 06, 2012 1717 1727 1699 1705 0 -36.34(-2.09%)
Mar 05, 2012 1750 1758 1729 1742 0 -12.98(-0.74%)
Mar 02, 2012 1763 1772 1746 1755 0 -7.24(-0.41%)
Mar 01, 2012 1764 1781 1749 1762 0 +1.23(+0.07%)
Feb 29, 2012 1781 1790 1757 1761 0 -15.19(-0.86%)
Feb 28, 2012 1784 1792 1762 1776 0 -13.79(-0.77%)
Feb 27, 2012 1764 1799 1759 1790 0 +8.16(+0.46%)
Feb 24, 2012 1793 1799 1773 1781 0 -10.14(-0.57%)
Feb 23, 2012 1795 1810 1778 1792 0 -13.14(-0.73%)
Feb 22, 2012 1804 1816 1790 1805 0 -3.12(-0.17%)
Feb 21, 2012 1796 1823 1795 1808 0 +14.22(+0.79%)
Feb 17, 2012 1794 1794 1794 0 +1.84(+0.10%)
Feb 16, 2012 1767 1798 1764 1792 0 +22.24(+1.26%)
Feb 15, 2012 1791 1799 1760 1770 0 -22.95(-1.28%)
Feb 14, 2012 1810 1821 1757 1793 0 -28.52(-1.57%)
Feb 13, 2012 1800 1824 1788 1821 0 +28.73(+1.60%)
Feb 10, 2012 1783 1797 1774 1792 0 -16.84(-0.93%)
Feb 09, 2012 1803 1819 1785 1809 0 +11.72(+0.65%)
Feb 08, 2012 1792 1805 1780 1797 0 +4.69(+0.26%)
Feb 07, 2012 1782 1809 1768 1793 0 -21.12(-1.16%)
Feb 06, 2012 1781 1827 1783 1814 0 +19.38(+1.08%)
Feb 03, 2012 1778 1810 1774 1794 0 +37.64(+2.14%)
Feb 02, 2012 1771 1781 1744 1757 0 -13.82(-0.78%)
Feb 01, 2012 1756 1786 1745 1771 0 +31.75(+1.83%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
Jan 04, 2012 1621 1641 1616 1634 0 +45.27(+2.85%)
Dec 30, 2011 1594 1607 1587 1589 0 -5.12(-0.32%)
Dec 29, 2011 1573 1599 1568 1594 0 +26.48(+1.69%)
Dec 28, 2011 1600 1604 1561 1568 0 -31.30(-1.96%)
Dec 27, 2011 1593 1609 1579 1599 0 +4.33(+0.27%)
Dec 23, 2011 1594 1594 1594 0 +0.23(+0.01%)
Dec 21, 2011 1617 1622 1569 1594 0 -52.85(-3.21%)
Dec 20, 2011 1617 1656 1614 1647 0 +61.66(+3.89%)
Dec 19, 2011 1622 1630 1579 1585 0 -31.51(-1.95%)
Dec 16, 2011 1627 1652 1606 1617 0 +6.99(+0.43%)
Dec 15, 2011 1632 1639 1603 1610 0 +0.53(+0.03%)
Dec 14, 2011 1631 1639 1603 1609 0 -37.09(-2.25%)
Dec 13, 2011 1675 1692 1635 1647 0 -19.29(-1.16%)
Dec 12, 2011 1684 1688 1644 1666 0 -34.99(-2.06%)
Dec 09, 2011 1674 1709 1667 1701 0 +34.32(+2.06%)
Dec 08, 2011 1694 1708 1656 1666 0 -46.49(-2.71%)
Dec 07, 2011 1714 1729 1685 1713 0 -8.56(-0.50%)
Dec 06, 2011 1720 1738 1704 1722 0 +4.83(+0.28%)
Dec 05, 2011 1714 1737 1702 1717 0 +20.21(+1.19%)
Dec 02, 2011 1716 1737 1690 1696 0 -11.52(-0.67%)
Dec 01, 2011 1703 1730 1697 1708 0 -14.76(-0.86%)
Nov 30, 2011 1679 1726 1677 1723 0 +99.12(+6.10%)
Nov 29, 2011 1625 1654 1619 1624 0 -4.97(-0.31%)
Nov 28, 2011 1597 1644 1603 1629 0 +69.69(+4.47%)
Nov 25, 2011 1550 1587 1554 1559 0 -4.34(-0.28%)
Nov 23, 2011 1563 1563 1563 0 -45.70(-2.84%)
Nov 22, 2011 1603 1632 1597 1609 0 -14.99(-0.92%)
Nov 21, 2011 1614 1639 1600 1624 0 -34.19(-2.06%)
Nov 18, 2011 1665 1678 1647 1658 0 +5.97(+0.36%)
Nov 17, 2011 1676 1692 1638 1652 0 -35.06(-2.08%)
Nov 16, 2011 1696 1726 1683 1687 0 -34.78(-2.02%)
Nov 15, 2011 1686 1733 1684 1722 0 +18.18(+1.07%)
Nov 14, 2011 1696 1723 1690 1704 0 -8.95(-0.52%)
Nov 11, 2011 1685 1728 1693 1713 0 +36.84(+2.20%)
Nov 10, 2011 1674 1694 1661 1676 0 +20.79(+1.26%)
Nov 09, 2011 1673 1686 1642 1655 0 -68.28(-3.96%)
Nov 08, 2011 1709 1735 1683 1723 0 +29.13(+1.72%)
Nov 07, 2011 1694 1714 1660 1694 0 -11.14(-0.65%)
Nov 04, 2011 1702 1719 1674 1705 0 -12.42(-0.72%)
Nov 03, 2011 1671 1727 1650 1718 0 +69.43(+4.21%)
Nov 02, 2011 1637 1661 1624 1648 0 +45.04(+2.81%)
Nov 01, 2011 1568 1663 1530 1603 0 -24.02(-1.48%)
Oct 31, 2011 1643 1668 1621 1627 0 +20.80(+1.29%)
Oct 28, 2011 1613 1637 1587 1607 0 -13.02(-0.80%)
Oct 27, 2011 1583 1639 1566 1620 0 +25.77(+1.62%)
Oct 26, 2011 1592 1605 1554 1594 0 +22.36(+1.42%)
Oct 25, 2011 1595 1601 1555 1572 0 -35.60(-2.22%)
Oct 24, 2011 1563 1614 1556 1607 0 +22.97(+1.45%)
Oct 21, 2011 1573 1589 1558 1584 0 +31.97(+2.06%)
Oct 20, 2011 1554 1568 1522 1552 0 -1.73(-0.11%)
Oct 19, 2011 1579 1597 1546 1554 0 -28.98(-1.83%)
Oct 18, 2011 1527 1599 1512 1583 0 +62.58(+4.12%)
Oct 17, 2011 1561 1573 1513 1520 0 -47.90(-3.05%)
Oct 14, 2011 1556 1575 1540 1568 0 +35.95(+2.35%)
Oct 13, 2011 1527 1542 1512 1532 0 -11.47(-0.74%)
Oct 12, 2011 1520 1562 1522 1544 0 +28.96(+1.91%)
Oct 11, 2011 1485 1524 1486 1515 0 +11.53(+0.77%)
Oct 10, 2011 1464 1505 1462 1503 0 +56.49(+3.90%)
Oct 07, 2011 1473 1477 1432 1447 0 -15.53(-1.06%)
Oct 06, 2011 1444 1469 1442 1462 0 +35.12(+2.46%)
Oct 05, 2011 1395 1433 1377 1427 0 +36.35(+2.61%)
Oct 04, 2011 1311 1394 1295 1391 0 +59.41(+4.46%)
Oct 03, 2011 1362 1392 1328 1331 0 -36.65(-2.68%)
Sep 30, 2011 1413 1425 1363 1368 0 -67.51(-4.70%)
Sep 29, 2011 1449 1469 1402 1436 0 +19.52(+1.38%)
Sep 28, 2011 1441 1468 1411 1416 0 -28.60(-1.98%)
Sep 27, 2011 1458 1479 1432 1445 0 +22.50(+1.58%)
Sep 26, 2011 1399 1426 1364 1422 0 +37.69(+2.72%)
Sep 23, 2011 1364 1407 1355 1384 0 +16.55(+1.21%)
Sep 22, 2011 1380 1388 1346 1368 0 -58.29(-4.09%)
Sep 21, 2011 1478 1492 1425 1426 0 -57.93(-3.90%)
Sep 20, 2011 1506 1522 1477 1484 0 -15.82(-1.05%)
Sep 19, 2011 1478 1510 1462 1500 0 -13.81(-0.91%)
Sep 16, 2011 1527 1541 1500 1514 0 -6.01(-0.40%)
Sep 15, 2011 1504 1522 1486 1520 0 +32.60(+2.19%)
Sep 14, 2011 1479 1509 1443 1487 0 +17.88(+1.22%)
Sep 13, 2011 1443 1480 1436 1469 0 +31.54(+2.19%)
Sep 12, 2011 1418 1446 1398 1438 0 +7.17(+0.50%)
Sep 09, 2011 1452 1472 1416 1431 0 -45.20(-3.06%)
Sep 08, 2011 1481 1505 1467 1476 0 -17.04(-1.14%)
Sep 07, 2011 1466 1496 1461 1493 0 +47.81(+3.31%)
Sep 06, 2011 1418 1450 1403 1445 0 -18.74(-1.28%)
Sep 02, 2011 1464 1464 1464 0 -54.15(-3.57%)
Sep 01, 2011 1550 1563 1513 1518 0 -34.03(-2.19%)
Aug 31, 2011 1557 1587 1534 1552 0 +7.78(+0.50%)
Aug 30, 2011 1527 1556 1512 1544 0 -1.39(-0.09%)
Aug 29, 2011 1512 1547 1507 1546 0 +57.58(+3.87%)
Aug 26, 2011 1439 1499 1416 1488 0 +36.57(+2.52%)
Aug 25, 2011 1498 1511 1443 1451 0 -39.28(-2.64%)
Aug 24, 2011 1443 1494 1434 1491 0 +44.22(+3.06%)
Aug 23, 2011 1399 1447 1383 1446 0 +57.29(+4.12%)
Aug 22, 2011 1421 1427 1383 1389 0 +3.88(+0.28%)
Aug 19, 2011 1386 1436 1377 1385 0 -24.21(-1.72%)
Aug 18, 2011 1449 1455 1396 1409 0 -88.49(-5.91%)
Aug 17, 2011 1517 1528 1484 1498 0 -8.98(-0.60%)
Aug 16, 2011 1518 1532 1494 1507 0 -30.08(-1.96%)
Aug 15, 2011 1524 1549 1516 1537 0 +25.36(+1.68%)
Aug 12, 2011 1493 1525 1480 1512 0 +26.93(+1.81%)
Aug 11, 2011 1392 1506 1385 1485 0 +105.34(+7.64%)
Aug 10, 2011 1430 1446 1374 1379 0 -87.07(-5.94%)
Aug 09, 2011 1459 1472 1356 1466 0 +79.35(+5.72%)
Aug 08, 2011 1454 1477 1383 1387 0 -107.97(-7.22%)
Aug 05, 2011 1541 1553 1462 1495 0 -20.35(-1.34%)
Aug 04, 2011 1576 1584 1512 1515 0 -87.72(-5.47%)
Aug 03, 2011 1571 1613 1546 1603 0 +31.44(+2.00%)
Aug 02, 2011 1617 1639 1569 1572 0 -77.35(-4.69%)
Aug 01, 2011 1662 1693 1617 1649 0 -12.06(-0.73%)
Jul 29, 2011 1642 1688 1638 1661 0 -9.12(-0.55%)
Jul 28, 2011 1684 1701 1661 1670 0 -23.07(-1.36%)
Jul 27, 2011 1742 1756 1682 1693 0 -99.75(-5.56%)
Jul 26, 2011 1833 1836 1786 1793 0 -45.59(-2.48%)
Jul 25, 2011 1817 1855 1810 1839 0 +9.33(+0.51%)
Jul 22, 2011 1843 1850 1822 1829 0 -19.07(-1.03%)
Jul 21, 2011 1846 1866 1830 1848 0 +12.60(+0.69%)
Jul 20, 2011 1842 1846 1820 1836 0 +4.82(+0.26%)
Jul 19, 2011 1812 1836 1809 1831 0 +26.11(+1.45%)
Jul 18, 2011 1825 1826 1794 1805 0 -29.69(-1.62%)
Jul 15, 2011 1834 1846 1808 1835 0 +9.07(+0.50%)
Jul 14, 2011 1850 1860 1816 1825 0 -21.87(-1.18%)
Jul 13, 2011 1855 1871 1839 1847 0 +2.50(+0.14%)
Jul 12, 2011 1849 1859 1837 1845 0 -9.02(-0.49%)
Jul 11, 2011 1860 1870 1843 1854 0 -33.91(-1.80%)
Jul 08, 2011 1888 1899 1872 1888 0 -25.15(-1.31%)
Jul 07, 2011 1917 1927 1902 1913 0 +15.43(+0.81%)
Jul 06, 2011 1886 1905 1877 1898 0 +8.98(+0.48%)
Jul 05, 2011 1900 1905 1880 1889 0 -2.11(-0.11%)
Jul 01, 2011 1891 1891 1891 0 +27.16(+1.46%)
Jun 30, 2011 1827 1871 1824 1863 0 +42.60(+2.34%)
Jun 29, 2011 1823 1833 1808 1821 0 +6.06(+0.33%)
Jun 28, 2011 1790 1818 1778 1815 0 +29.98(+1.68%)
Jun 27, 2011 1772 1795 1759 1785 0 +10.74(+0.61%)
Jun 24, 2011 1789 1799 1768 1774 0 -14.26(-0.80%)
Jun 23, 2011 1753 1793 1744 1788 0 +6.55(+0.37%)
Jun 22, 2011 1782 1802 1775 1782 0 -9.63(-0.54%)
Jun 21, 2011 1770 1796 1765 1791 0 +32.20(+1.83%)
Jun 20, 2011 1756 1765 1750 1759 0 +17.57(+1.01%)
Jun 17, 2011 1757 1771 1733 1742 0 -6.02(-0.34%)
Jun 16, 2011 1741 1759 1722 1748 0 +11.10(+0.64%)
Jun 15, 2011 1748 1766 1731 1737 0 -31.81(-1.80%)
Jun 14, 2011 1743 1777 1740 1768 0 +44.49(+2.58%)
Jun 13, 2011 1728 1744 1713 1724 0 -0.46(-0.03%)
Jun 10, 2011 1737 1743 1714 1724 0 -19.83(-1.14%)
Jun 09, 2011 1736 1757 1728 1744 0 +11.45(+0.66%)
Jun 08, 2011 1733 1747 1720 1733 0 -4.65(-0.27%)
Jun 07, 2011 1744 1755 1731 1737 0 +1.87(+0.11%)
Jun 06, 2011 1730 1751 1723 1736 0 +0.07(+0.00%)
Jun 03, 2011 1739 1754 1722 1735 0 -43.76(-2.46%)
May 24, 2011 1798 1805 1770 1779 0 -10.72(-0.60%)
May 23, 2011 1784 1803 1770 1790 0 -18.91(-1.05%)
May 20, 2011 1825 1829 1797 1809 0 -17.92(-0.98%)
May 19, 2011 1825 1840 1808 1827 0 +14.03(+0.77%)
May 18, 2011 1779 1819 1770 1813 0 +35.07(+1.97%)
May 17, 2011 1789 1800 1767 1778 0 -19.49(-1.08%)
May 16, 2011 1796 1815 1785 1797 0 -7.21(-0.40%)
May 13, 2011 1830 1838 1792 1804 0 -25.06(-1.37%)
May 12, 2011 1817 1838 1796 1829 0 +2.59(+0.14%)
May 11, 2011 1859 1861 1819 1827 0 -36.80(-1.97%)
May 10, 2011 1876 1887 1850 1864 0 -1.48(-0.08%)
May 09, 2011 1852 1878 1834 1865 0 +15.14(+0.82%)
May 06, 2011 1868 1882 1838 1850 0 +11.92(+0.65%)
May 05, 2011 1848 1872 1822 1838 0 -20.67(-1.11%)
May 04, 2011 1894 1908 1852 1859 0 -37.35(-1.97%)
May 03, 2011 1944 1952 1889 1896 0 -77.35(-3.92%)
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.