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 (%)
Apr 30, 2012
3271
3273
3209
3213
149,105,600
-53.47(-1.64%)
Apr 29, 2012
3195
3283
3173
3266
0
+0.00(+0.00%)
Apr 28, 2012
3195
3283
3173
3266
0
+0.00(+0.00%)
Apr 27, 2012
3195
3283
3173
3266
203,374,400
+36.95(+1.14%)
Apr 26, 2012
3241
3257
3190
3229
251,400,192
-4.14(-0.13%)
Apr 25, 2012
3177
3254
3174
3233
202,076,400
+64.14(+2.02%)
Apr 24, 2012
3115
3177
3107
3169
175,301,408
+70.95(+2.29%)
Apr 23, 2012
3158
3158
3088
3098
198,135,600
-90.21(-2.83%)
Apr 22, 2012
3178
3204
3155
3189
0
+0.00(+0.00%)
Apr 21, 2012
3178
3204
3155
3189
0
+0.00(+0.00%)
Apr 20, 2012
3178
3204
3155
3189
215,871,600
+14.56(+0.46%)
Apr 19, 2012
3253
3280
3174
3174
230,817,200
-66.27(-2.05%)
Apr 18, 2012
3277
3292
3226
3240
176,188,608
-52.22(-1.59%)
Apr 17, 2012
3205
3293
3196
3293
185,359,600
+87.23(+2.72%)
Apr 16, 2012
3183
3246
3183
3205
184,440,000
+16.19(+0.51%)
Apr 15, 2012
3265
3268
3180
3189
0
+0.00(+0.00%)
Apr 14, 2012
3265
3268
3180
3189
0
+0.00(+0.00%)
Apr 13, 2012
3265
3268
3180
3189
189,477,792
-80.70(-2.47%)
Apr 12, 2012
3248
3278
3210
3270
202,679,808
+32.10(+0.99%)
Apr 11, 2012
3215
3271
3205
3238
200,455,392
+20.09(+0.62%)
Apr 10, 2012
3275
3292
3218
3218
196,653,408
-102.21(-3.08%)
Apr 09, 2012
3326
3339
3279
3320
0
+0.00(+0.00%)
Apr 05, 2012
3326
3339
3279
3320
181,386,208
+6.34(+0.19%)
Apr 04, 2012
3392
3395
3310
3313
225,598,400
-93.31(-2.74%)
Apr 03, 2012
3464
3473
3407
3407
139,988,000
-56.13(-1.62%)
Apr 02, 2012
3439
3463
3398
3463
157,446,000
+39.10(+1.14%)
Apr 01, 2012
3407
3430
3396
3424
0
+0.00(+0.00%)
Mar 31, 2012
3407
3430
3396
3424
0
+0.00(+0.00%)
Mar 30, 2012
3407
3430
3396
3424
151,574,208
+42.69(+1.26%)
Mar 29, 2012
3426
3435
3375
3381
158,467,808
-49.03(-1.43%)
Mar 28, 2012
3456
3485
3430
3430
145,509,600
-39.44(-1.14%)
Mar 27, 2012
3516
3536
3465
3470
156,349,792
-32.39(-0.92%)
Mar 26, 2012
3496
3510
3458
3502
110,539,600
+25.80(+0.74%)
Mar 25, 2012
3473
3491
3433
3476
0
+0.00(+0.00%)
Mar 24, 2012
3473
3491
3433
3476
0
+0.00(+0.00%)
Mar 23, 2012
3473
3491
3433
3476
121,675,600
+3.72(+0.11%)
Mar 22, 2012
3515
3519
3457
3472
142,925,200
-54.91(-1.56%)
Mar 21, 2012
3547
3565
3504
3527
134,489,792
-3.46(-0.10%)
Mar 20, 2012
3564
3566
3524
3531
130,689,600
-47.05(-1.32%)
Mar 19, 2012
3581
3581
3563
3578
118,717,800
-16.95(-0.47%)
Mar 18, 2012
3581
3600
3575
3595
0
+0.00(+0.00%)
Mar 17, 2012
3581
3600
3575
3595
0
+0.00(+0.00%)
Mar 16, 2012
3581
3600
3575
3595
216,965,200
+14.62(+0.41%)
Mar 15, 2012
3559
3581
3554
3580
166,627,392
+15.70(+0.44%)
Mar 14, 2012
3566
3586
3562
3565
193,729,408
+14.35(+0.40%)
Mar 13, 2012
3509
3551
3509
3550
144,632,400
+60.10(+1.72%)
Mar 12, 2012
3473
3494
3468
3490
126,652,200
+2.58(+0.07%)
Mar 11, 2012
3485
3508
3465
3487
0
+0.00(+0.00%)
Mar 10, 2012
3485
3508
3465
3487
139,266,208
+9.12(+0.26%)
Mar 09, 2012
3416
3478
3411
3478
167,386,000
+86.03(+2.54%)
Mar 08, 2012
3364
3396
3363
3392
151,405,792
+29.77(+0.89%)
Mar 07, 2012
3475
3475
3363
3363
201,021,600
-124.98(-3.58%)
Mar 06, 2012
3486
3499
3463
3488
119,496,400
+0.00(+0.00%)
Mar 05, 2012
3486
3499
3463
3488
0
-13.63(-0.39%)
Mar 04, 2012
3505
3514
3494
3501
0
+0.00(+0.00%)
Mar 03, 2012
3505
3514
3494
3501
140,367,008
+1.44(+0.04%)
Mar 02, 2012
3445
3500
3432
3500
199,114,592
+47.28(+1.37%)
Mar 01, 2012
3465
3489
3448
3452
168,217,200
-1.54(-0.04%)
Feb 29, 2012
3455
3463
3426
3454
144,284,000
+12.54(+0.36%)
Feb 28, 2012
3452
3452
3412
3441
122,436,800
+0.00(+0.00%)
Feb 27, 2012
3452
3452
3412
3441
0
-25.58(-0.74%)
Feb 26, 2012
3465
3475
3451
3467
0
+0.00(+0.00%)
Feb 25, 2012
3465
3475
3451
3467
131,628,200
+19.72(+0.57%)
Feb 24, 2012
3438
3469
3425
3447
161,449,408
-0.06(-0.00%)
Feb 23, 2012
3473
3478
3444
3447
174,313,200
-17.87(-0.52%)
Feb 22, 2012
3476
3478
3440
3465
143,283,200
-7.30(-0.21%)
Feb 21, 2012
3464
3473
3453
3473
139,267,808
+0.00(+0.00%)
Feb 20, 2012
3464
3473
3453
3473
0
+32.92(+0.96%)
Feb 19, 2012
3426
3451
3422
3440
0
+0.00(+0.00%)
Feb 18, 2012
3426
3451
3422
3440
192,343,600
+46.37(+1.37%)
Feb 17, 2012
3366
3393
3353
3393
165,232,800
+2.90(+0.09%)
Feb 16, 2012
3399
3419
3378
3390
161,884,400
+14.71(+0.44%)
Feb 15, 2012
3370
3400
3363
3376
157,063,200
-8.91(-0.26%)
Feb 14, 2012
3407
3413
3366
3385
147,394,208
+0.00(+0.00%)
Feb 13, 2012
3407
3413
3366
3385
0
+11.41(+0.34%)
Feb 12, 2012
3395
3410
3365
3373
0
+0.00(+0.00%)
Feb 11, 2012
3395
3410
3365
3373
264,071,200
-51.57(-1.51%)
Feb 10, 2012
3419
3449
3413
3425
174,475,808
+14.71(+0.43%)
Feb 09, 2012
3425
3439
3410
3410
152,896,800
-1.54(-0.05%)
Feb 08, 2012
3416
3422
3379
3412
119,911,600
+6.27(+0.18%)
Feb 07, 2012
3412
3412
3381
3405
120,660,200
+0.00(+0.00%)
Feb 06, 2012
3412
3412
3381
3405
0
-22.65(-0.66%)
Feb 05, 2012
3371
3428
3361
3428
0
+0.00(+0.00%)
Feb 04, 2012
3371
3428
3361
3428
172,897,792
+51.26(+1.52%)
Feb 03, 2012
3387
3400
3356
3377
139,818,800
+9.20(+0.27%)
Feb 02, 2012
3320
3370
3320
3367
160,844,192
+68.91(+2.09%)
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.