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
Swiss Market Index
(IX:
SSMI
)
11,946.66
+47.40 (+0.40%)
Daily Price
Updated: 5:30 PM EDT, May 16, 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, 2005
5767
5786
5757
5771
0
+20.70(+0.36%)
Jan 29, 2005
5775
5779
5746
5751
37,348,400
-23.00(-0.40%)
Jan 28, 2005
5772
5780
5740
5774
58,280,200
+5.30(+0.09%)
Jan 27, 2005
5780
5785
5756
5768
36,770,000
+2.30(+0.04%)
Jan 26, 2005
5745
5772
5742
5766
49,415,000
+15.60(+0.27%)
Jan 25, 2005
5715
5756
5706
5750
62,573,800
+0.00(+0.00%)
Jan 24, 2005
5715
5756
5706
5750
0
+12.40(+0.22%)
Jan 22, 2005
5726
5742
5716
5738
74,611,600
+10.00(+0.17%)
Jan 21, 2005
5699
5735
5697
5728
94,223,000
-21.40(-0.37%)
Jan 20, 2005
5755
5770
5743
5750
50,359,400
+10.10(+0.18%)
Jan 19, 2005
5757
5759
5718
5739
38,762,000
-21.90(-0.38%)
Jan 18, 2005
5739
5765
5733
5761
31,398,000
+0.00(+0.00%)
Jan 17, 2005
5739
5765
5733
5761
0
+31.20(+0.54%)
Jan 15, 2005
5664
5745
5663
5730
54,555,600
+42.30(+0.74%)
Jan 14, 2005
5694
5698
5669
5688
56,064,800
+18.20(+0.32%)
Jan 13, 2005
5715
5729
5655
5670
51,326,800
-43.50(-0.76%)
Jan 12, 2005
5719
5749
5700
5713
46,296,800
-18.70(-0.33%)
Jan 11, 2005
5726
5736
5710
5732
28,830,600
+0.00(+0.00%)
Jan 10, 2005
5726
5736
5710
5732
0
-3.40(-0.06%)
Jan 08, 2005
5725
5738
5704
5735
36,234,800
-7.20(-0.13%)
Jan 07, 2005
5724
5757
5720
5742
31,963,000
+16.90(+0.30%)
Jan 06, 2005
5738
5752
5720
5726
43,657,400
-50.00(-0.87%)
Jan 05, 2005
5754
5776
5750
5776
40,011,600
+6.80(+0.12%)
Jan 04, 2005
5710
5778
5710
5769
30,966,000
+0.00(+0.00%)
Jan 03, 2005
5710
5778
5710
5769
0
+75.50(+1.33%)
Dec 31, 2004
5697
5713
5692
5693
14,118,600
+0.80(+0.01%)
Dec 30, 2004
5683
5698
5664
5692
15,620,200
+5.90(+0.10%)
Dec 29, 2004
5680
5693
5674
5686
13,387,400
+1.00(+0.02%)
Dec 28, 2004
5672
5698
5669
5686
12,574,800
+0.00(+0.00%)
Dec 27, 2004
5672
5698
5669
5686
0
-9.70(-0.17%)
Dec 24, 2004
5682
5697
5677
5695
23,814,800
+7.50(+0.13%)
Dec 23, 2004
5663
5688
5649
5688
34,394,800
+46.90(+0.83%)
Dec 22, 2004
5640
5652
5629
5641
27,160,600
-9.90(-0.18%)
Dec 21, 2004
5615
5664
5615
5651
38,498,200
+0.00(+0.00%)
Dec 20, 2004
5615
5664
5615
5651
0
+47.30(+0.84%)
Dec 18, 2004
5674
5678
5603
5603
75,272,400
-47.10(-0.83%)
Dec 17, 2004
5642
5665
5642
5650
44,967,600
+10.20(+0.18%)
Dec 16, 2004
5665
5672
5627
5640
48,432,600
-12.70(-0.22%)
Dec 15, 2004
5647
5653
5625
5653
45,059,800
+28.10(+0.50%)
Dec 14, 2004
5587
5640
5583
5625
43,484,600
+0.00(+0.00%)
Dec 13, 2004
5587
5640
5583
5625
0
+43.10(+0.77%)
Dec 11, 2004
5577
5595
5560
5582
42,516,600
+24.00(+0.43%)
Dec 10, 2004
5550
5584
5529
5558
42,413,400
-8.90(-0.16%)
Dec 09, 2004
5529
5570
5527
5567
50,836,000
+5.60(+0.10%)
Dec 08, 2004
5521
5578
5501
5561
56,256,400
+40.40(+0.73%)
Dec 07, 2004
5535
5540
5504
5521
51,128,800
+0.00(+0.00%)
Dec 06, 2004
5535
5540
5504
5521
0
-34.50(-0.62%)
Dec 04, 2004
5559
5589
5533
5555
211,602,592
-14.10(-0.25%)
Dec 03, 2004
5526
5572
5506
5569
41,396,400
+60.00(+1.09%)
Dec 02, 2004
5441
5509
5440
5509
44,278,600
+65.10(+1.20%)
Dec 01, 2004
5514
5515
5441
5444
41,660,000
-75.30(-1.36%)
Nov 30, 2004
5537
5575
5512
5520
29,279,400
+0.00(+0.00%)
Nov 29, 2004
5537
5575
5512
5520
0
-29.00(-0.52%)
Nov 27, 2004
5529
5555
5521
5548
28,104,800
+2.80(+0.05%)
Nov 26, 2004
5516
5550
5510
5546
32,357,200
+44.50(+0.81%)
Nov 25, 2004
5544
5551
5487
5501
40,473,800
-24.60(-0.45%)
Nov 24, 2004
5578
5602
5516
5526
35,071,800
-36.40(-0.65%)
Nov 23, 2004
5582
5587
5547
5562
33,292,800
+0.00(+0.00%)
Nov 22, 2004
5582
5587
5547
5562
0
-42.80(-0.76%)
Nov 20, 2004
5677
5678
5594
5605
44,818,200
-68.80(-1.21%)
Nov 19, 2004
5662
5681
5652
5674
32,147,000
-7.70(-0.14%)
Nov 18, 2004
5658
5682
5623
5682
43,381,800
+27.90(+0.49%)
Nov 17, 2004
5678
5697
5644
5654
39,328,000
-20.70(-0.36%)
Nov 16, 2004
5704
5720
5663
5674
37,214,000
+0.00(+0.00%)
Nov 15, 2004
5704
5720
5663
5674
0
-14.90(-0.26%)
Nov 13, 2004
5665
5707
5664
5689
49,067,400
+39.50(+0.70%)
Nov 12, 2004
5603
5651
5590
5650
41,105,800
+40.10(+0.71%)
Nov 11, 2004
5584
5619
5582
5610
54,895,600
+36.40(+0.65%)
Nov 10, 2004
5601
5601
5570
5573
57,333,000
-29.30(-0.52%)
Nov 09, 2004
5604
5608
5582
5602
50,684,400
+0.00(+0.00%)
Nov 08, 2004
5604
5608
5582
5602
0
-15.80(-0.28%)
Nov 06, 2004
5588
5639
5580
5618
84,221,600
+68.40(+1.23%)
Nov 05, 2004
5536
5550
5520
5550
57,855,000
+11.00(+0.20%)
Nov 04, 2004
5526
5541
5502
5539
63,050,200
+52.80(+0.96%)
Nov 03, 2004
5440
5486
5430
5486
50,125,200
+63.80(+1.18%)
Nov 02, 2004
5363
5431
5354
5422
35,759,600
+0.00(+0.00%)
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.