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
Application Software Sector
(CIX:
MSECTOR821
)
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:
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 (%)
Oct 30, 2009
1160
1176
1143
1146
0
-23.33(-1.99%)
Oct 29, 2009
1160
1175
1153
1170
0
+42.46(+3.77%)
Oct 28, 2009
1137
1151
1114
1127
0
-68.35(-5.72%)
Oct 27, 2009
1198
1211
1189
1196
0
-4.71(-0.39%)
Oct 26, 2009
1191
1220
1184
1200
0
+9.60(+0.81%)
Oct 23, 2009
1192
1229
1184
1191
0
+25.21(+2.16%)
Oct 22, 2009
1156
1171
1144
1166
0
+3.48(+0.30%)
Oct 21, 2009
1160
1177
1156
1162
0
+1.34(+0.12%)
Oct 20, 2009
1147
1167
1146
1161
0
-6.59(-0.56%)
Oct 19, 2009
1161
1175
1154
1167
0
+7.93(+0.68%)
Oct 16, 2009
1148
1167
1139
1159
0
-1.37(-0.12%)
Oct 15, 2009
1135
1162
1135
1161
0
+17.79(+1.56%)
Oct 14, 2009
1142
1153
1135
1143
0
+12.65(+1.12%)
Oct 13, 2009
1120
1136
1117
1130
0
+5.69(+0.51%)
Oct 12, 2009
1130
1135
1117
1125
0
+3.90(+0.35%)
Oct 09, 2009
1117
1131
1113
1121
0
+0.30(+0.03%)
Oct 08, 2009
1112
1131
1105
1120
0
+22.04(+2.01%)
Oct 07, 2009
1097
1108
1090
1098
0
-0.53(-0.05%)
Oct 06, 2009
1086
1104
1082
1099
0
+15.72(+1.45%)
Oct 05, 2009
1087
1097
1072
1083
0
-2.70(-0.25%)
Oct 02, 2009
1071
1095
1070
1086
0
+1.67(+0.15%)
Oct 01, 2009
1106
1109
1078
1084
0
-30.37(-2.72%)
Sep 30, 2009
1118
1128
1100
1115
0
-2.10(-0.19%)
Sep 29, 2009
1120
1127
1113
1117
0
-3.59(-0.32%)
Sep 28, 2009
1108
1132
1107
1120
0
+13.51(+1.22%)
Sep 25, 2009
1114
1121
1105
1107
0
-14.27(-1.27%)
Sep 24, 2009
1125
1133
1111
1121
0
+2.70(+0.24%)
Sep 23, 2009
1130
1140
1115
1118
0
-8.75(-0.78%)
Sep 22, 2009
1122
1134
1113
1127
0
+10.70(+0.96%)
Sep 21, 2009
1111
1125
1108
1116
0
-0.37(-0.03%)
Sep 18, 2009
1121
1127
1109
1117
0
+2.42(+0.22%)
Sep 17, 2009
1108
1123
1105
1114
0
-6.87(-0.61%)
Sep 16, 2009
1128
1133
1111
1121
0
-10.05(-0.89%)
Sep 15, 2009
1127
1137
1119
1131
0
+2.06(+0.18%)
Sep 14, 2009
1118
1135
1115
1129
0
+4.23(+0.38%)
Sep 11, 2009
1125
1136
1118
1125
0
-1.45(-0.13%)
Sep 10, 2009
1115
1129
1108
1126
0
+13.28(+1.19%)
Sep 09, 2009
1100
1119
1096
1113
0
+12.47(+1.13%)
Sep 08, 2009
1097
1105
1086
1101
0
+6.58(+0.60%)
Sep 04, 2009
1094
1094
1094
0
+19.77(+1.84%)
Sep 03, 2009
1068
1076
1057
1074
0
+4.63(+0.43%)
Sep 02, 2009
1070
1083
1064
1070
0
-5.20(-0.48%)
Sep 01, 2009
1084
1104
1068
1075
0
-17.89(-1.64%)
Aug 31, 2009
1093
1104
1080
1093
0
-5.75(-0.52%)
Aug 28, 2009
1111
1126
1094
1099
0
-2.24(-0.20%)
Aug 27, 2009
1092
1105
1081
1101
0
+6.31(+0.58%)
Aug 26, 2009
1095
1102
1087
1094
0
-2.93(-0.27%)
Aug 25, 2009
1099
1108
1091
1097
0
-0.19(-0.02%)
Aug 24, 2009
1091
1105
1084
1098
0
+6.60(+0.60%)
Aug 21, 2009
1079
1093
1067
1091
0
+21.24(+1.99%)
Aug 20, 2009
1063
1077
1059
1070
0
+5.00(+0.47%)
Aug 19, 2009
1046
1068
1043
1065
0
+5.80(+0.55%)
Aug 18, 2009
1048
1067
1044
1059
0
+12.01(+1.15%)
Aug 17, 2009
1053
1063
1044
1047
0
-23.80(-2.22%)
Aug 14, 2009
1071
1079
1060
1071
0
-3.79(-0.35%)
Aug 13, 2009
1074
1081
1063
1075
0
+5.20(+0.49%)
Aug 12, 2009
1048
1083
1045
1069
0
+20.98(+2.00%)
Aug 11, 2009
1051
1059
1041
1048
0
-9.31(-0.88%)
Aug 10, 2009
1057
1065
1049
1058
0
-5.68(-0.53%)
Aug 07, 2009
1067
1077
1058
1063
0
+7.75(+0.73%)
Aug 06, 2009
1070
1080
1047
1056
0
-11.23(-1.05%)
Aug 05, 2009
1074
1085
1059
1067
0
-8.08(-0.75%)
Aug 04, 2009
1075
1082
1063
1075
0
-3.57(-0.33%)
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.