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
(DJI:
DJI
)
42,025.19
USD
+522.09 (+1.26%)
Daily Price
Updated: 4:15 PM EDT, Sep 19, 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 (%)
Apr 29, 2016
17813
17815
17652
17774
136,672,464
-57.20(-0.32%)
Apr 28, 2016
18024
18036
17797
17831
100,891,760
-210.80(-1.17%)
Apr 27, 2016
17996
18085
17920
18042
109,061,856
+51.30(+0.29%)
Apr 26, 2016
17987
18044
17934
17990
91,195,768
+13.10(+0.07%)
Apr 25, 2016
17991
17991
17856
17977
83,755,768
-26.60(-0.15%)
Apr 22, 2016
17985
18027
17910
18004
134,118,440
+21.30(+0.12%)
Apr 21, 2016
18093
18107
17964
17982
102,442,496
-113.80(-0.63%)
Apr 20, 2016
18060
18168
18031
18096
100,199,544
+42.70(+0.24%)
Apr 19, 2016
18012
18104
17984
18054
89,124,952
+49.40(+0.27%)
Apr 18, 2016
17890
18010
17848
18004
89,385,000
+106.70(+0.60%)
Apr 15, 2016
17926
17938
17867
17898
118,161,944
-28.90(-0.16%)
Apr 14, 2016
17912
17962
17885
17926
84,497,688
+18.10(+0.10%)
Apr 13, 2016
17742
17918
17742
17908
91,709,992
+187.10(+1.06%)
Apr 12, 2016
17571
17744
17554
17721
81,012,936
+164.80(+0.94%)
Apr 11, 2016
17586
17732
17556
17556
107,080,080
-20.60(-0.12%)
Apr 08, 2016
17555
17694
17528
17577
79,990,968
+35.00(+0.20%)
Apr 07, 2016
17687
17687
17484
17542
90,114,256
-174.10(-0.98%)
Apr 06, 2016
17605
17724
17542
17716
99,407,296
+112.80(+0.64%)
Apr 05, 2016
17718
17718
17580
17603
115,225,632
-133.70(-0.75%)
Apr 04, 2016
17799
17806
17711
17737
85,225,832
-55.80(-0.31%)
Apr 01, 2016
17662
17812
17568
17793
104,893,368
+107.70(+0.61%)
Mar 31, 2016
17716
17756
17670
17685
102,597,400
-31.60(-0.18%)
Mar 30, 2016
17652
17790
17652
17717
79,324,928
+83.60(+0.47%)
Mar 29, 2016
17513
17643
17434
17633
86,159,592
+97.70(+0.56%)
Mar 28, 2016
17526
17584
17493
17535
70,452,360
+19.70(+0.11%)
Mar 24, 2016
17516
17516
17516
17516
84,094,488
+13.10(+0.07%)
Mar 23, 2016
17589
17589
17486
17503
84,230,464
-80.00(-0.45%)
Mar 22, 2016
17603
17649
17540
17583
95,449,312
-41.30(-0.23%)
Mar 21, 2016
17590
17645
17551
17624
84,405,504
+21.60(+0.12%)
Mar 18, 2016
17482
17621
17482
17602
321,227,104
+120.80(+0.69%)
Mar 17, 2016
17321
17529
17298
17482
117,986,392
+155.70(+0.90%)
Mar 16, 2016
17249
17379
17204
17326
118,692,864
+74.30(+0.43%)
Mar 15, 2016
17217
17252
17120
17252
92,827,240
+22.40(+0.13%)
Mar 14, 2016
17208
17275
17161
17229
96,345,896
+15.80(+0.09%)
Mar 11, 2016
17015
17220
17015
17213
123,430,760
+218.20(+1.28%)
Mar 10, 2016
17006
17130
16822
16995
117,567,256
-5.30(-0.03%)
Mar 09, 2016
16969
17048
16948
17000
116,692,368
+36.30(+0.21%)
Mar 08, 2016
17051
17073
16922
16964
108,380,984
-109.80(-0.64%)
Mar 07, 2016
16991
17099
16940
17074
100,287,840
+67.10(+0.39%)
Mar 04, 2016
16945
17062
16899
17007
106,910,056
+62.90(+0.37%)
Mar 03, 2016
16896
16944
16821
16944
91,105,240
+44.60(+0.26%)
Mar 02, 2016
16851
16900
16767
16899
104,464,608
+34.20(+0.20%)
Mar 01, 2016
16546
16866
16546
16865
105,050,488
+348.60(+2.11%)
Feb 29, 2016
16634
16726
16510
16516
126,189,408
-123.50(-0.74%)
Feb 26, 2016
16713
16796
16624
16640
98,482,656
-57.30(-0.34%)
Feb 25, 2016
16504
16698
16458
16697
94,107,904
+212.30(+1.29%)
Feb 24, 2016
16419
16507
16166
16485
93,619,392
+53.20(+0.32%)
Feb 23, 2016
16610
16610
16404
16432
98,161,792
-188.90(-1.14%)
Feb 22, 2016
16417
16664
16417
16621
102,236,104
+228.70(+1.40%)
Feb 19, 2016
16411
16411
16278
16392
134,344,288
-21.40(-0.13%)
Feb 18, 2016
16484
16512
16390
16413
104,950,968
+217.00(+1.34%)
Feb 16, 2016
16012
16196
16012
16196
142,024,304
+222.60(+1.39%)
Feb 12, 2016
15974
15974
15974
15974
132,550,832
+313.60(+2.00%)
Feb 11, 2016
15898
15898
15503
15660
172,065,200
-254.50(-1.60%)
Feb 10, 2016
16036
16202
15900
15915
122,061,704
-99.70(-0.62%)
Feb 09, 2016
16005
16137
15881
16014
127,738,304
-12.60(-0.08%)
Feb 08, 2016
16148
16148
15804
16027
165,872,768
-178.00(-1.10%)
Feb 05, 2016
16418
16424
16130
16205
139,012,384
-211.60(-1.29%)
Feb 04, 2016
16330
16486
16266
16417
131,488,432
+79.90(+0.49%)
Feb 03, 2016
16186
16382
15960
16337
141,865,424
+183.20(+1.13%)
Feb 02, 2016
16420
16420
16108
16154
126,175,440
-295.70(-1.80%)
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.