Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diversified Machinery Sector
(CIX:
MSECTOR622
)
3,128.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
2803
2810
2748
2762
0
-47.92(-1.71%)
May 30, 2018
2796
2826
2779
2810
0
+34.76(+1.25%)
May 29, 2018
2798
2814
2754
2775
0
-44.30(-1.57%)
May 28, 2018
2819
2819
2819
2819
0
+0.12(+0.00%)
May 25, 2018
2822
2841
2804
2819
0
-9.92(-0.35%)
May 24, 2018
2827
2845
2806
2829
0
-9.31(-0.33%)
May 23, 2018
2821
2847
2803
2838
0
+2.38(+0.08%)
May 22, 2018
2873
2889
2831
2836
0
-43.17(-1.50%)
May 21, 2018
2861
2897
2852
2879
0
+45.35(+1.60%)
May 18, 2018
2809
2848
2802
2834
0
+21.53(+0.77%)
May 17, 2018
2796
2830
2788
2812
0
+11.38(+0.41%)
May 16, 2018
2801
2825
2783
2801
0
-1.67(-0.06%)
May 15, 2018
2794
2818
2775
2803
0
-2.90(-0.10%)
May 14, 2018
2807
2836
2785
2805
0
-0.07(-0.00%)
May 11, 2018
2815
2837
2786
2806
0
-3.24(-0.12%)
May 10, 2018
2816
2829
2790
2809
0
-0.08(-0.00%)
May 09, 2018
2801
2829
2770
2809
0
-47.43(-1.66%)
May 08, 2018
2840
2878
2828
2856
0
+6.72(+0.24%)
May 07, 2018
2848
2876
2822
2850
0
+6.91(+0.24%)
May 04, 2018
2796
2858
2781
2843
0
+37.22(+1.33%)
May 03, 2018
2797
2834
2757
2805
0
-9.17(-0.33%)
May 02, 2018
2836
2869
2805
2815
0
-48.84(-1.71%)
May 01, 2018
2848
2878
2800
2863
0
-5.98(-0.21%)
Apr 30, 2018
2906
2928
2864
2869
0
-25.39(-0.88%)
Apr 27, 2018
2884
2925
2846
2895
0
-0.16(-0.01%)
Apr 26, 2018
2943
2958
2866
2895
0
-48.85(-1.66%)
Apr 25, 2018
2923
2965
2896
2944
0
+16.53(+0.56%)
Apr 24, 2018
3046
3062
2890
2927
0
-96.00(-3.18%)
Apr 23, 2018
3042
3061
3009
3023
0
-15.58(-0.51%)
Apr 20, 2018
3049
3062
3020
3039
0
-9.62(-0.32%)
Apr 19, 2018
3053
3070
3022
3048
0
-8.53(-0.28%)
Apr 18, 2018
3041
3075
3020
3057
0
+31.83(+1.05%)
Apr 17, 2018
3017
3046
3001
3025
0
+22.62(+0.75%)
Apr 16, 2018
2998
3020
2973
3003
0
+36.02(+1.21%)
Apr 13, 2018
2990
2997
2953
2967
0
-3.86(-0.13%)
Apr 12, 2018
2960
2988
2945
2970
0
+16.98(+0.57%)
Apr 11, 2018
2952
2980
2931
2953
0
-24.51(-0.82%)
Apr 10, 2018
2962
3000
2944
2978
0
+69.86(+2.40%)
Apr 09, 2018
2923
2961
2897
2908
0
-0.21(-0.01%)
Apr 06, 2018
2972
2988
2883
2908
0
-91.56(-3.05%)
Apr 05, 2018
2996
3024
2977
3000
0
+16.06(+0.54%)
Apr 04, 2018
2902
2990
2891
2984
0
+25.44(+0.86%)
Apr 03, 2018
2946
2973
2914
2958
0
+35.96(+1.23%)
Apr 02, 2018
2979
2988
2885
2922
0
-74.62(-2.49%)
Mar 29, 2018
2997
2997
2997
2997
0
+52.91(+1.80%)
Mar 28, 2018
2963
2983
2925
2944
0
-6.70(-0.23%)
Mar 27, 2018
3017
3026
2936
2951
0
-55.01(-1.83%)
Mar 26, 2018
2990
3016
2944
3006
0
+66.70(+2.27%)
Mar 23, 2018
3010
3032
2934
2939
0
-68.92(-2.29%)
Mar 22, 2018
3064
3077
3003
3008
0
-88.85(-2.87%)
Mar 21, 2018
3094
3130
3071
3097
0
-4.34(-0.14%)
Mar 20, 2018
3084
3124
3065
3101
0
+32.46(+1.06%)
Mar 19, 2018
3099
3107
3037
3069
0
-43.94(-1.41%)
Mar 16, 2018
3098
3131
3080
3113
0
+15.39(+0.50%)
Mar 15, 2018
3100
3125
3080
3097
0
+1.53(+0.05%)
Mar 14, 2018
3127
3136
3082
3096
0
-16.55(-0.53%)
Mar 13, 2018
3118
3148
3099
3112
0
-6.90(-0.22%)
Mar 12, 2018
3145
3154
3097
3119
0
-8.02(-0.26%)
Mar 09, 2018
3081
3141
3067
3127
0
+62.20(+2.03%)
Mar 08, 2018
3041
3076
3019
3065
0
+29.59(+0.97%)
Mar 07, 2018
3025
3050
3012
3035
0
+6.99(+0.23%)
Mar 06, 2018
3017
3045
2990
3028
0
+27.44(+0.91%)
Mar 05, 2018
2963
3015
2946
3001
0
+25.44(+0.85%)
Mar 02, 2018
2946
2987
2914
2976
0
+9.21(+0.31%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.