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
(IX:
)
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 (%)
Nov 30, 2012
41914
42161
41914
42091
252,501,200
+177.80(+0.42%)
Nov 29, 2012
41768
41921
41540
41913
230,226,000
+143.50(+0.34%)
Nov 28, 2012
41878
42017
41738
41769
265,033,200
-108.90(-0.26%)
Nov 27, 2012
41920
42139
41774
41878
189,190,208
-41.80(-0.10%)
Nov 26, 2012
42034
42050
41842
41920
0
-118.90(-0.28%)
Nov 25, 2012
41678
42094
41678
42039
0
+119.40(+0.28%)
Nov 24, 2012
42034
42050
41842
41920
107,970,800
-112.80(-0.27%)
Nov 23, 2012
41678
42094
41678
42032
92,391,200
+364.30(+0.87%)
Nov 22, 2012
41184
41668
41083
41668
263,733,200
+484.10(+1.18%)
Nov 21, 2012
40843
41221
40843
41184
240,599,008
+358.10(+0.88%)
Nov 20, 2012
40596
40831
40248
40826
0
+0.00(+0.00%)
Nov 19, 2012
40596
40831
40248
40826
0
+0.00(+0.00%)
Nov 18, 2012
40596
40831
40248
40826
0
-4.70(-0.01%)
Nov 17, 2012
40596
40831
40248
40831
188,164,400
+256.90(+0.63%)
Nov 16, 2012
40749
40835
40494
40574
195,823,008
-176.70(-0.43%)
Nov 15, 2012
41070
41124
40723
40750
166,499,392
-328.10(-0.80%)
Nov 14, 2012
40860
41127
40604
41078
235,631,808
+218.60(+0.53%)
Nov 13, 2012
40696
40864
40569
40860
100,396,400
+184.50(+0.45%)
Nov 12, 2012
40803
40877
40425
40675
0
-154.90(-0.38%)
Nov 11, 2012
41026
41180
40597
40830
0
+153.20(+0.38%)
Nov 10, 2012
40803
40877
40425
40677
232,963,600
-153.50(-0.38%)
Nov 09, 2012
41026
41180
40597
40831
260,992,400
-180.40(-0.44%)
Nov 08, 2012
41717
41752
40950
41011
225,520,400
-709.60(-1.70%)
Nov 07, 2012
41722
41835
41549
41721
209,251,600
-1.50(-0.00%)
Nov 06, 2012
41771
41871
41638
41722
178,651,600
-21.60(-0.05%)
Nov 05, 2012
41618
41825
41566
41744
0
-12.00(-0.03%)
Nov 03, 2012
41618
41825
41566
41756
0
+0.00(+0.00%)
Nov 02, 2012
41618
41825
41566
41756
0
-6.10(-0.01%)
Nov 01, 2012
41618
41825
41566
41762
215,773,408
+141.80(+0.34%)
Oct 31, 2012
41583
41863
41431
41620
275,833,600
+21.00(+0.05%)
Oct 30, 2012
41817
42020
41427
41599
76,184,000
-218.10(-0.52%)
Oct 29, 2012
41837
41877
41682
41817
79,486,000
-57.40(-0.14%)
Oct 27, 2012
42096
42267
41795
41874
0
+37.60(+0.09%)
Oct 26, 2012
41878
42023
41739
41837
129,823,400
-40.40(-0.10%)
Oct 25, 2012
42096
42267
41795
41877
185,341,600
-217.90(-0.52%)
Oct 24, 2012
42041
42175
41982
42095
176,972,000
+54.10(+0.13%)
Oct 23, 2012
42112
42160
41743
42041
151,400,800
-81.10(-0.19%)
Oct 22, 2012
42384
42405
41906
42122
153,310,800
-475.80(-1.12%)
Oct 20, 2012
42562
42700
42421
42598
0
+211.20(+0.50%)
Oct 19, 2012
42592
42705
42223
42387
195,664,800
-206.00(-0.48%)
Oct 18, 2012
42562
42700
42421
42593
309,468,416
+32.80(+0.08%)
Oct 17, 2012
42526
42751
42428
42560
310,769,600
+41.60(+0.10%)
Oct 16, 2012
42009
42522
42003
42518
297,097,408
+509.80(+1.21%)
Oct 15, 2012
41672
42009
41635
42009
167,333,600
+267.50(+0.64%)
Oct 14, 2012
41483
41745
41483
41741
0
+0.00(+0.00%)
Oct 13, 2012
41483
41745
41483
41741
0
+75.60(+0.18%)
Oct 12, 2012
41751
41842
41635
41666
181,423,008
-79.90(-0.19%)
Oct 11, 2012
41483
41745
41483
41745
188,274,000
+275.30(+0.66%)
Oct 10, 2012
41763
41770
41469
41470
189,250,800
-285.10(-0.68%)
Oct 09, 2012
41761
41993
41656
41755
292,517,408
-1.80(-0.00%)
Oct 08, 2012
41946
42046
41754
41757
199,266,208
+333.40(+0.80%)
Oct 06, 2012
41005
41489
40997
41424
0
-510.50(-1.22%)
Oct 05, 2012
41422
42031
41422
41934
275,760,384
+512.40(+1.24%)
Oct 04, 2012
41005
41489
40997
41422
230,228,000
+416.90(+1.02%)
Oct 03, 2012
41199
41250
40978
41005
123,544,200
-194.50(-0.47%)
Oct 02, 2012
41129
41288
41070
41199
169,622,400
+74.70(+0.18%)
Oct 01, 2012
40877
41162
40877
41125
164,113,600
+394.90(+0.97%)
Sep 30, 2012
40335
40829
40330
40730
0
+0.00(+0.00%)
Sep 29, 2012
40335
40829
40330
40730
0
-69.50(-0.17%)
Sep 28, 2012
40730
40868
40535
40799
144,234,800
+69.50(+0.17%)
Sep 27, 2012
40335
40829
40330
40730
232,780,192
+396.70(+0.98%)
Sep 26, 2012
40217
40333
39758
40333
298,427,392
+117.60(+0.29%)
Sep 25, 2012
40560
40655
40214
40215
166,184,608
-345.80(-0.85%)
Sep 24, 2012
40339
40574
40172
40561
157,469,792
+60.80(+0.15%)
Sep 23, 2012
40934
40934
40500
40500
0
+0.00(+0.00%)
Sep 22, 2012
40934
40934
40500
40500
0
+161.70(+0.40%)
Sep 21, 2012
40498
40637
40287
40339
366,635,808
-161.70(-0.40%)
Sep 20, 2012
40934
40934
40500
40500
229,653,792
-440.90(-1.08%)
Sep 19, 2012
40602
40945
40592
40941
190,858,400
+350.30(+0.86%)
Sep 18, 2012
40622
40700
40498
40591
157,762,400
-30.50(-0.08%)
Sep 17, 2012
40700
40831
40457
40622
155,743,392
-32.90(-0.08%)
Sep 16, 2012
40227
40664
40114
40654
0
+0.00(+0.00%)
Sep 15, 2012
40227
40664
40114
40654
0
-39.10(-0.10%)
Sep 14, 2012
40652
41155
40504
40694
248,140,400
+37.90(+0.09%)
Sep 13, 2012
40227
40675
40114
40656
268,369,200
+407.20(+1.01%)
Sep 12, 2012
40006
40300
40006
40248
223,067,808
+249.40(+0.62%)
Sep 11, 2012
39988
40165
39952
39999
186,773,792
+7.80(+0.02%)
Sep 10, 2012
40045
40168
39822
39991
166,905,600
+4.10(+0.01%)
Sep 08, 2012
39572
40056
39572
39987
0
-56.80(-0.14%)
Sep 07, 2012
39990
40217
39971
40044
151,910,000
+56.80(+0.14%)
Sep 06, 2012
39572
40056
39572
39987
193,597,408
+413.20(+1.04%)
Sep 05, 2012
39550
39705
39524
39574
100,835,600
+24.50(+0.06%)
Sep 04, 2012
39804
39804
39488
39549
155,210,000
-253.50(-0.64%)
Sep 03, 2012
39409
39807
39409
39803
58,421,800
-82.50(-0.21%)
Sep 02, 2012
39910
39971
39740
39885
0
+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.