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
S&P Oil & Gas Exp. & Prod. Bear -2X ETF Direxion
(NY:
DRIP
)
11.46
+0.18 (+1.60%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Mar 31, 2020
2107
2205
1956
2124
8,982
-98.03(-4.41%)
Mar 30, 2020
2515
2633
2210
2222
17,069
+41.23(+1.89%)
Mar 27, 2020
1970
2221
1956
2180
12,951
+351.32(+19.21%)
Mar 26, 2020
1880
1945
1497
1829
13,420
+1.07(+0.06%)
Mar 25, 2020
2042
2225
1557
1828
10,124
-148.83(-7.53%)
Mar 24, 2020
2725
2815
1977
1977
5,397
-1050.73(-34.71%)
Mar 23, 2020
2618
3084
2544
3028
12,010
+516.68(+20.58%)
Mar 20, 2020
2519
2739
2214
2511
24,560
-160.97(-6.02%)
Mar 19, 2020
3486
3511
2430
2672
6,981
-687.19(-20.46%)
Mar 18, 2020
3168
3451
2621
3359
21,203
+968.94(+40.54%)
Mar 17, 2020
2130
2596
2096
2390
13,380
+99.77(+4.36%)
Mar 16, 2020
3994
4383
1909
2290
31,945
-965.51(-29.66%)
Mar 13, 2020
3903
5397
2863
3256
16,570
-1897.32(-36.82%)
Mar 12, 2020
5128
5465
4299
5153
34,065
+1032.38(+25.05%)
Mar 11, 2020
3639
4313
3302
4121
28,278
+924.27(+28.92%)
Mar 10, 2020
2490
4426
2490
3196
67,205
-996.26(-23.76%)
Mar 09, 2020
4390
5081
3070
4193
84,095
+2082.99(+98.73%)
Mar 06, 2020
1899
2176
1801
2110
82,156
+476.91(+29.21%)
Mar 05, 2020
1573
1681
1522
1633
39,251
+172.23(+11.79%)
Mar 04, 2020
1359
1559
1350
1461
27,856
-9.24(-0.63%)
Mar 03, 2020
1318
1530
1265
1470
47,058
+138.03(+10.36%)
Mar 02, 2020
1222
1475
1222
1332
49,596
+6.41(+0.48%)
Feb 28, 2020
1686
1741
1320
1325
77,715
-164.36(-11.03%)
Feb 27, 2020
1483
1590
1308
1490
125,265
+244.45(+19.63%)
Feb 26, 2020
1086
1258
1049
1245
69,426
+161.31(+14.88%)
Feb 25, 2020
923.89
1127
917.94
1084
59,476
+147.57(+15.76%)
Feb 24, 2020
890.15
947.02
890.15
936.41
49,290
+147.65(+18.72%)
Feb 21, 2020
765.94
813.04
765.94
788.77
42,479
+46.19(+6.22%)
Feb 20, 2020
734.79
747.77
709.98
742.58
33,014
-8.40(-1.12%)
Feb 19, 2020
794.88
803.88
738.30
750.98
52,383
-69.40(-8.46%)
Feb 18, 2020
828.85
850.83
807.78
820.37
53,279
+18.78(+2.34%)
Feb 14, 2020
758.31
815.75
753.85
801.59
30,310
+25.88(+3.34%)
Feb 13, 2020
777.93
786.48
735.33
775.71
47,999
+11.68(+1.53%)
Feb 12, 2020
732.88
794.95
707.08
764.03
72,822
-29.77(-3.75%)
Feb 11, 2020
759.91
797.78
750.44
793.81
54,344
-14.73(-1.82%)
Feb 10, 2020
776.93
814.11
767.62
808.54
63,980
+59.62(+7.96%)
Feb 07, 2020
735.48
763.80
734.49
748.92
73,236
+37.18(+5.22%)
Feb 06, 2020
675.63
718.23
668.38
711.74
69,601
+38.71(+5.75%)
Feb 05, 2020
758.38
758.62
657.61
673.03
101,931
-132.84(-16.48%)
Feb 04, 2020
763.42
811.75
744.79
805.87
96,948
-11.99(-1.47%)
Feb 03, 2020
781.97
822.51
756.63
817.85
60,156
+43.06(+5.56%)
Jan 31, 2020
756.09
798.39
748.15
774.80
79,340
+49.77(+6.87%)
Jan 30, 2020
770.52
776.78
722.58
725.02
59,006
-6.18(-0.85%)
Jan 29, 2020
671.81
731.21
655.09
731.21
50,445
+43.21(+6.28%)
Jan 28, 2020
698.15
720.82
670.13
688.00
55,200
-31.61(-4.39%)
Jan 27, 2020
704.03
725.86
691.20
719.60
55,149
+68.71(+10.56%)
Jan 24, 2020
625.01
680.07
624.86
650.89
89,007
+37.41(+6.10%)
Jan 23, 2020
612.49
641.43
598.07
613.49
82,483
+26.34(+4.49%)
Jan 22, 2020
557.53
591.65
555.92
587.15
65,549
+36.87(+6.70%)
Jan 21, 2020
512.71
551.88
512.71
550.27
63,774
+49.47(+9.88%)
Jan 17, 2020
466.37
502.25
466.37
500.81
60,569
+25.57(+5.38%)
Jan 16, 2020
462.63
476.76
445.46
475.23
63,858
+6.41(+1.37%)
Jan 15, 2020
463.86
479.24
462.49
468.82
48,745
+14.20(+3.12%)
Jan 14, 2020
464.77
479.35
445.00
454.62
56,792
-14.28(-3.04%)
Jan 13, 2020
453.78
479.89
453.78
468.89
66,200
+19.93(+4.44%)
Jan 10, 2020
445.00
453.55
439.20
448.97
60,451
+13.21(+3.03%)
Jan 09, 2020
431.79
469.43
431.49
435.76
89,003
+4.73(+1.10%)
Jan 08, 2020
392.02
438.97
388.28
431.03
118,262
+44.43(+11.49%)
Jan 07, 2020
402.48
409.42
386.29
386.60
63,932
-11.60(-2.91%)
Jan 06, 2020
393.77
412.32
392.63
398.20
73,963
-11.53(-2.81%)
Jan 03, 2020
392.93
421.87
384.38
409.73
66,752
-21.07(-4.89%)
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.