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
Silver Sector
(CIX:
MSECTOR135
)
1,935.91
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 (%)
Dec 31, 2008
765.88
812.96
749.80
802.24
0
+15.84(+2.01%)
Dec 30, 2008
791.74
799.38
758.37
786.40
0
-8.68(-1.09%)
Dec 29, 2008
785.28
821.27
763.09
795.08
0
+39.04(+5.16%)
Dec 26, 2008
708.74
766.74
689.84
756.04
0
+53.60(+7.63%)
Dec 25, 2008
707.22
713.76
676.04
702.45
0
+0.00(+0.00%)
Dec 24, 2008
707.22
713.76
676.04
702.45
0
+4.62(+0.66%)
Dec 23, 2008
697.67
720.20
669.57
697.83
0
+4.94(+0.71%)
Dec 22, 2008
750.04
759.69
670.35
692.89
0
-21.26(-2.98%)
Dec 19, 2008
665.48
727.89
652.47
714.15
0
+23.20(+3.36%)
Dec 18, 2008
755.15
769.00
659.91
690.95
0
-60.32(-8.03%)
Dec 17, 2008
746.35
824.50
725.63
751.27
0
+17.82(+2.43%)
Dec 16, 2008
654.98
737.51
643.59
733.45
0
+86.40(+13.35%)
Dec 15, 2008
623.70
667.27
606.40
647.05
0
+53.48(+9.01%)
Dec 12, 2008
554.00
608.22
543.84
593.58
0
+27.49(+4.86%)
Dec 11, 2008
592.25
638.14
544.51
566.09
0
-5.71(-1.00%)
Dec 10, 2008
535.62
585.21
528.59
571.79
0
+68.12(+13.52%)
Dec 09, 2008
501.55
528.11
482.88
503.68
0
-5.75(-1.13%)
Dec 08, 2008
508.29
534.43
494.35
509.43
0
+38.65(+8.21%)
Dec 05, 2008
459.63
477.62
428.78
470.77
0
+1.79(+0.38%)
Dec 04, 2008
498.58
526.91
457.23
468.99
0
-30.15(-6.04%)
Dec 03, 2008
489.79
520.33
464.05
499.13
0
+7.45(+1.52%)
Dec 02, 2008
499.29
513.15
467.60
491.68
0
+20.06(+4.25%)
Dec 01, 2008
515.84
526.33
468.78
471.62
0
-90.12(-16.04%)
Nov 28, 2008
542.82
571.25
524.34
561.74
0
+23.63(+4.39%)
Nov 27, 2008
480.11
549.56
459.63
538.10
0
+0.00(+0.00%)
Nov 26, 2008
480.11
549.56
459.63
538.10
0
+58.28(+12.14%)
Nov 25, 2008
506.24
515.08
448.46
479.83
0
-11.13(-2.27%)
Nov 24, 2008
502.89
558.94
467.43
490.95
0
+40.63(+9.02%)
Nov 21, 2008
412.98
469.02
396.09
450.32
0
+78.59(+21.14%)
Nov 20, 2008
394.22
418.40
367.62
371.73
0
-24.60(-6.21%)
Nov 19, 2008
422.15
465.92
394.55
396.33
0
-19.14(-4.61%)
Nov 18, 2008
418.79
435.82
403.09
415.47
0
-5.13(-1.22%)
Nov 17, 2008
446.88
462.11
408.04
420.61
0
-33.20(-7.32%)
Nov 14, 2008
468.08
498.60
443.19
453.81
0
-6.49(-1.41%)
Nov 13, 2008
418.42
463.95
374.93
460.30
0
+43.61(+10.47%)
Nov 12, 2008
463.88
475.36
411.18
416.68
0
-64.03(-13.32%)
Nov 11, 2008
514.75
520.54
450.41
480.71
0
-54.09(-10.11%)
Nov 10, 2008
564.04
586.49
517.53
534.80
0
+21.23(+4.13%)
Nov 07, 2008
539.82
572.29
491.84
513.57
0
-13.40(-2.54%)
Nov 06, 2008
617.83
630.85
514.39
526.97
0
-67.56(-11.36%)
Nov 05, 2008
618.71
646.83
579.90
594.53
0
-28.37(-4.55%)
Nov 04, 2008
563.14
631.01
546.43
622.90
0
+102.87(+19.78%)
Nov 03, 2008
532.63
567.02
513.77
520.03
0
+1.21(+0.23%)
Oct 31, 2008
526.31
543.76
497.39
518.83
0
-15.60(-2.92%)
Oct 30, 2008
543.73
576.46
500.39
534.43
0
+17.85(+3.46%)
Oct 29, 2008
470.88
532.47
453.47
516.58
0
+85.97(+19.96%)
Oct 28, 2008
435.90
448.55
392.98
430.61
0
+22.21(+5.44%)
Oct 27, 2008
474.48
484.40
402.77
408.40
0
-76.80(-15.83%)
Oct 24, 2008
423.27
522.59
418.80
485.20
0
+11.84(+2.50%)
Oct 23, 2008
495.45
541.75
453.69
473.36
0
-33.06(-6.53%)
Oct 22, 2008
584.47
592.12
500.95
506.42
0
-100.69(-16.59%)
Oct 21, 2008
637.22
655.17
601.74
607.11
0
-54.70(-8.27%)
Oct 20, 2008
603.45
671.22
590.84
661.82
0
+79.91(+13.73%)
Oct 17, 2008
561.58
624.33
537.80
581.91
0
-10.59(-1.79%)
Oct 16, 2008
631.09
653.61
535.20
592.50
0
-60.30(-9.24%)
Oct 15, 2008
717.09
727.09
633.97
652.80
0
-84.09(-11.41%)
Oct 14, 2008
757.61
782.94
709.22
736.89
0
+16.86(+2.34%)
Oct 13, 2008
704.29
738.74
643.23
720.03
0
+56.13(+8.45%)
Oct 10, 2008
749.88
804.57
559.08
663.90
0
-116.90(-14.97%)
Oct 09, 2008
849.93
865.84
764.18
780.79
0
-55.59(-6.65%)
Oct 08, 2008
785.80
864.20
752.88
836.38
0
+69.51(+9.06%)
Oct 07, 2008
839.84
889.73
753.90
766.87
0
-33.75(-4.22%)
Oct 06, 2008
880.11
909.98
723.23
800.62
0
-74.00(-8.46%)
Oct 03, 2008
886.21
955.90
859.31
874.62
0
-5.12(-0.58%)
Oct 02, 2008
1012
1027
874.22
879.73
0
-168.73(-16.09%)
Oct 01, 2008
1048
1092
1020
1048
0
+14.35(+1.39%)
Sep 30, 2008
1054
1077
1011
1034
0
-38.28(-3.57%)
Sep 29, 2008
1143
1177
1045
1072
0
-83.20(-7.20%)
Sep 26, 2008
1228
1254
1135
1156
0
-56.07(-4.63%)
Sep 25, 2008
1252
1276
1189
1212
0
-41.68(-3.33%)
Sep 24, 2008
1297
1330
1240
1253
0
-19.73(-1.55%)
Sep 23, 2008
1304
1334
1234
1273
0
-20.96(-1.62%)
Sep 22, 2008
1229
1346
1199
1294
0
+142.63(+12.39%)
Sep 19, 2008
1127
1193
1106
1151
0
+46.90(+4.25%)
Sep 18, 2008
1177
1206
1064
1104
0
+5.30(+0.48%)
Sep 17, 2008
988.54
1160
950.01
1099
0
+119.25(+12.17%)
Sep 16, 2008
944.11
995.57
897.55
979.95
0
-7.30(-0.74%)
Sep 15, 2008
1055
1073
967.24
987.25
0
-74.87(-7.05%)
Sep 12, 2008
999.47
1079
985.48
1062
0
+87.90(+9.02%)
Sep 11, 2008
980.58
1006
918.26
974.22
0
-17.86(-1.80%)
Sep 10, 2008
972.67
1018
933.03
992.08
0
+23.52(+2.43%)
Sep 09, 2008
1054
1062
949.52
968.56
0
-131.86(-11.98%)
Sep 08, 2008
1227
1243
1092
1100
0
-95.06(-7.95%)
Sep 05, 2008
1216
1233
1138
1195
0
+1.54(+0.13%)
Sep 04, 2008
1268
1289
1179
1194
0
-69.55(-5.50%)
Sep 03, 2008
1314
1344
1226
1263
0
-67.55(-5.07%)
Sep 02, 2008
1348
1368
1310
1331
0
-86.18(-6.08%)
Sep 01, 2008
1443
1454
1401
1417
0
+0.00(+0.00%)
Aug 29, 2008
1443
1454
1401
1417
0
-22.31(-1.55%)
Aug 28, 2008
1450
1478
1401
1440
0
+13.38(+0.94%)
Aug 27, 2008
1436
1463
1410
1426
0
+12.05(+0.85%)
Aug 26, 2008
1399
1434
1385
1414
0
+10.92(+0.78%)
Aug 25, 2008
1432
1457
1386
1403
0
-23.89(-1.67%)
Aug 22, 2008
1452
1474
1403
1427
0
-44.12(-3.00%)
Aug 21, 2008
1452
1499
1419
1471
0
+90.05(+6.52%)
Aug 20, 2008
1392
1428
1354
1381
0
-2.30(-0.17%)
Aug 19, 2008
1324
1409
1316
1383
0
+34.15(+2.53%)
Aug 18, 2008
1340
1393
1327
1349
0
+41.69(+3.19%)
Aug 15, 2008
1300
1353
1275
1308
0
-55.90(-4.10%)
Aug 14, 2008
1430
1447
1349
1364
0
-75.01(-5.21%)
Aug 13, 2008
1359
1457
1346
1439
0
+97.50(+7.27%)
Aug 12, 2008
1333
1384
1304
1341
0
+16.91(+1.28%)
Aug 11, 2008
1380
1406
1286
1324
0
-59.51(-4.30%)
Aug 08, 2008
1418
1455
1359
1384
0
-87.65(-5.96%)
Aug 07, 2008
1507
1528
1449
1471
0
-33.10(-2.20%)
Aug 06, 2008
1462
1534
1445
1504
0
+71.66(+5.00%)
Aug 05, 2008
1540
1557
1415
1433
0
-118.21(-7.62%)
Aug 04, 2008
1611
1656
1526
1551
0
-69.32(-4.28%)
Aug 01, 2008
1668
1697
1608
1620
0
-57.19(-3.41%)
Jul 31, 2008
1725
1739
1663
1677
0
-15.38(-0.91%)
Jul 30, 2008
1660
1706
1611
1693
0
+0.34(+0.02%)
Jul 29, 2008
1716
1746
1669
1692
0
-30.20(-1.75%)
Jul 28, 2008
1734
1771
1702
1723
0
-7.28(-0.42%)
Jul 25, 2008
1727
1750
1697
1730
0
+19.80(+1.16%)
Jul 24, 2008
1710
1750
1675
1710
0
+12.20(+0.72%)
Jul 23, 2008
1722
1762
1683
1698
0
-52.23(-2.98%)
Jul 22, 2008
1846
1860
1726
1750
0
-96.66(-5.23%)
Jul 21, 2008
1795
1861
1775
1847
0
+80.20(+4.54%)
Jul 18, 2008
1743
1799
1727
1767
0
+13.61(+0.78%)
Jul 17, 2008
1780
1840
1725
1753
0
-30.08(-1.69%)
Jul 16, 2008
1847
1866
1749
1783
0
-53.30(-2.90%)
Jul 15, 2008
1929
1952
1792
1836
0
-59.47(-3.14%)
Jul 14, 2008
1841
1921
1804
1896
0
+73.50(+4.03%)
Jul 11, 2008
1786
1850
1761
1822
0
+85.61(+4.93%)
Jul 10, 2008
1712
1763
1685
1737
0
+55.59(+3.31%)
Jul 09, 2008
1693
1757
1667
1681
0
-1.94(-0.12%)
Jul 08, 2008
1682
1712
1628
1683
0
-21.64(-1.27%)
Jul 07, 2008
1719
1746
1672
1705
0
-29.69(-1.71%)
Jul 04, 2008
1764
1786
1701
1734
0
+0.00(+0.00%)
Jul 03, 2008
1764
1786
1701
1734
0
-56.59(-3.16%)
Jul 02, 2008
1856
1860
1770
1791
0
-66.82(-3.60%)
Jul 01, 2008
1838
1912
1822
1858
0
+53.23(+2.95%)
Jun 30, 2008
1848
1889
1765
1805
0
-27.90(-1.52%)
Jun 27, 2008
1767
1851
1753
1833
0
+88.55(+5.08%)
Jun 26, 2008
1672
1765
1654
1744
0
+114.71(+7.04%)
Jun 25, 2008
1626
1653
1578
1629
0
+4.90(+0.30%)
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.