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
FTSE 100 Index
(IX:
FTSE
)
8,433.76
+52.41 (+0.63%)
Daily Price
Updated: 4:45 PM EDT, May 11, 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 (%)
Jan 31, 2011
5881
5882
5815
5863
931,414,912
-18.47(-0.31%)
Jan 30, 2011
5965
5966
5878
5881
0
-0.03(-0.00%)
Jan 29, 2011
5965
5966
5878
5881
968,312,128
-83.70(-1.40%)
Jan 28, 2011
5969
5997
5951
5965
819,346,496
-4.10(-0.07%)
Jan 27, 2011
5918
6003
5918
5969
880,021,312
+51.50(+0.87%)
Jan 26, 2011
5944
5965
5904
5918
1,034,224,512
-26.20(-0.44%)
Jan 25, 2011
5896
5961
5888
5944
918,501,632
+0.00(+0.00%)
Jan 24, 2011
5896
5961
5888
5944
918,501,632
+47.65(+0.81%)
Jan 23, 2011
5868
5939
5868
5896
0
-0.05(-0.00%)
Jan 22, 2011
5868
5939
5868
5896
1,161,650,560
+28.40(+0.48%)
Jan 21, 2011
5977
5978
5867
5868
999,116,480
-108.80(-1.82%)
Jan 20, 2011
6056
6077
5975
5977
882,393,024
-79.70(-1.32%)
Jan 19, 2011
5986
6066
5986
6056
869,099,072
+70.70(+1.18%)
Jan 18, 2011
6002
6013
5976
5986
599,125,184
+0.00(+0.00%)
Jan 17, 2011
6002
6013
5976
5986
599,125,184
-16.37(-0.27%)
Jan 16, 2011
6024
6032
5948
6002
0
-0.03(-0.00%)
Jan 15, 2011
6024
6032
5948
6002
852,945,600
-21.80(-0.36%)
Jan 14, 2011
6051
6056
6006
6024
921,442,496
-26.80(-0.44%)
Jan 13, 2011
6014
6051
6014
6051
1,021,020,800
+36.70(+0.61%)
Jan 12, 2011
5956
6036
5956
6014
861,069,312
+57.70(+0.97%)
Jan 11, 2011
5984
5984
5940
5956
662,691,008
+0.00(+0.00%)
Jan 10, 2011
5984
5984
5940
5956
662,691,008
-28.03(-0.47%)
Jan 09, 2011
6020
6024
5973
5984
0
+0.03(+0.00%)
Jan 08, 2011
6020
6024
5973
5984
780,033,088
-35.20(-0.58%)
Jan 07, 2011
6044
6090
6005
6020
843,815,808
-24.40(-0.40%)
Jan 06, 2011
6014
6044
5964
6044
884,510,528
+30.00(+0.50%)
Jan 05, 2011
5900
6050
5900
6014
950,390,720
+114.00(+1.93%)
Jan 04, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 03, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 01, 2011
5971
5986
5900
5900
197,447,008
-71.10(-1.19%)
Dec 31, 2010
5996
6010
5970
5971
252,316,608
-25.40(-0.42%)
Dec 30, 2010
6009
6022
5977
5996
329,122,208
-12.50(-0.21%)
Dec 29, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 28, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 27, 2010
6009
6009
6009
6009
0
-0.02(-0.00%)
Dec 26, 2010
5996
6009
5978
6009
0
+0.02(+0.00%)
Dec 25, 2010
5996
6009
5978
6009
66,767,100
+12.80(+0.21%)
Dec 24, 2010
5984
6001
5982
5996
314,131,712
+12.60(+0.21%)
Dec 23, 2010
5952
5992
5936
5984
527,260,096
+31.70(+0.53%)
Dec 22, 2010
5892
5954
5891
5952
541,859,584
+60.20(+1.02%)
Dec 21, 2010
5872
5914
5866
5892
536,148,512
+0.00(+0.00%)
Dec 20, 2010
5872
5914
5866
5892
536,148,512
+19.80(+0.34%)
Dec 18, 2010
5881
5902
5857
5872
1,431,434,240
-9.30(-0.16%)
Dec 17, 2010
5882
5907
5863
5881
635,565,888
-1.10(-0.02%)
Dec 16, 2010
5891
5898
5858
5882
781,046,592
-9.00(-0.15%)
Dec 15, 2010
5861
5891
5847
5891
665,056,320
+30.40(+0.52%)
Dec 14, 2010
5813
5874
5813
5861
562,916,608
+0.00(+0.00%)
Dec 13, 2010
5813
5874
5813
5861
562,916,608
+47.80(+0.82%)
Dec 11, 2010
5808
5828
5794
5813
611,914,624
+5.00(+0.09%)
Dec 10, 2010
5794
5838
5794
5808
910,240,704
+13.50(+0.23%)
Dec 09, 2010
5808
5827
5774
5794
795,433,920
-14.00(-0.24%)
Dec 08, 2010
5770
5850
5770
5808
915,796,608
+38.20(+0.66%)
Dec 07, 2010
5745
5786
5728
5770
760,501,376
+0.00(+0.00%)
Dec 06, 2010
5745
5786
5728
5770
760,501,376
+25.00(+0.44%)
Dec 04, 2010
5768
5784
5720
5745
758,340,992
-22.30(-0.39%)
Dec 03, 2010
5642
5771
5642
5768
1,070,087,488
+125.10(+2.22%)
Dec 02, 2010
5528
5656
5528
5642
1,141,747,456
+114.20(+2.07%)
Dec 01, 2010
5551
5597
5519
5528
1,312,071,808
-22.70(-0.41%)
Nov 30, 2010
5669
5723
5551
5551
1,016,585,984
+0.00(+0.00%)
Nov 29, 2010
5669
5723
5551
5551
1,016,585,984
-117.70(-2.08%)
Nov 27, 2010
5699
5699
5599
5669
862,384,320
-30.20(-0.53%)
Nov 26, 2010
5657
5708
5655
5699
556,473,472
+41.80(+0.74%)
Nov 25, 2010
5581
5672
5573
5657
907,509,888
+75.80(+1.36%)
Nov 24, 2010
5681
5681
5581
5581
1,029,344,704
-99.50(-1.75%)
Nov 23, 2010
5733
5783
5668
5681
772,790,528
+0.00(+0.00%)
Nov 22, 2010
5733
5783
5668
5681
772,790,528
-52.00(-0.91%)
Nov 20, 2010
5769
5774
5684
5733
732,494,080
-35.90(-0.62%)
Nov 19, 2010
5693
5783
5693
5769
729,396,224
+76.10(+1.34%)
Nov 18, 2010
5682
5704
5660
5693
761,486,080
+10.70(+0.19%)
Nov 17, 2010
5820
5820
5681
5682
871,717,184
-138.50(-2.38%)
Nov 16, 2010
5797
5833
5756
5820
620,872,896
+0.00(+0.00%)
Nov 15, 2010
5797
5833
5756
5820
620,872,896
+23.50(+0.41%)
Nov 13, 2010
5815
5832
5712
5797
983,021,504
-18.30(-0.31%)
Nov 12, 2010
5817
5846
5793
5815
1,091,041,664
-1.70(-0.03%)
Nov 11, 2010
5875
5877
5796
5817
942,150,528
-58.30(-0.99%)
Nov 10, 2010
5850
5902
5847
5875
951,025,408
+25.20(+0.43%)
Nov 09, 2010
5875
5881
5841
5850
772,245,184
+0.00(+0.00%)
Nov 08, 2010
5875
5881
5841
5850
772,245,184
-25.35(-0.43%)
Nov 07, 2010
5863
5899
5834
5875
0
+0.00(+0.00%)
Nov 06, 2010
5863
5899
5834
5875
0
-0.05(-0.00%)
Nov 05, 2010
5863
5899
5834
5875
1,106,801,408
+12.60(+0.21%)
Nov 04, 2010
5749
5876
5749
5863
1,079,039,872
+113.80(+1.98%)
Nov 03, 2010
5757
5774
5730
5749
825,699,328
-8.40(-0.15%)
Nov 02, 2010
5695
5772
5690
5757
805,488,192
+62.80(+1.10%)
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.