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
Information & Delivery Services Sector
(CIX:
MSECTOR827
)
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 (%)
Jan 14, 2021
4054
4061
3911
3930
0
-126.84(-3.13%)
Jan 13, 2021
4119
4119
4041
4057
0
+41.73(+1.04%)
Dec 23, 2020
4054
4106
4008
4015
0
-41.68(-1.03%)
Dec 22, 2020
4057
4124
4024
4057
0
-20.21(-0.50%)
Dec 21, 2020
4206
4248
4050
4077
0
-176.25(-4.14%)
Dec 18, 2020
4273
4273
4188
4254
0
+22.06(+0.52%)
Dec 17, 2020
4228
4244
4160
4231
0
-1.83(-0.04%)
Dec 16, 2020
4292
4299
4205
4233
0
-31.99(-0.75%)
Dec 15, 2020
4264
4281
4206
4265
0
+37.99(+0.90%)
Dec 14, 2020
4335
4384
4221
4227
0
-80.64(-1.87%)
Dec 11, 2020
4240
4323
4235
4308
0
+34.07(+0.80%)
Dec 10, 2020
4235
4279
4199
4274
0
+35.91(+0.85%)
Dec 09, 2020
4265
4299
4185
4238
0
-34.43(-0.81%)
Dec 08, 2020
4279
4351
4262
4272
0
-38.50(-0.89%)
Dec 07, 2020
4321
4334
4262
4311
0
+8.58(+0.20%)
Dec 04, 2020
4272
4314
4264
4302
0
+54.41(+1.28%)
Dec 03, 2020
4112
4262
4104
4248
0
+127.72(+3.10%)
Dec 02, 2020
4175
4199
4086
4120
0
-74.52(-1.78%)
Dec 01, 2020
4126
4207
4101
4195
0
+103.82(+2.54%)
Nov 30, 2020
3990
4150
3990
4091
0
+134.93(+3.41%)
Nov 27, 2020
3967
3982
3945
3956
0
+5.77(+0.15%)
Nov 25, 2020
3920
3959
3885
3950
0
+29.40(+0.75%)
Nov 24, 2020
3933
3967
3908
3921
0
+12.25(+0.31%)
Nov 23, 2020
3947
3981
3894
3909
0
-32.69(-0.83%)
Nov 20, 2020
3911
3980
3903
3941
0
+44.00(+1.13%)
Nov 19, 2020
3899
3939
3862
3897
0
+11.03(+0.28%)
Nov 18, 2020
3967
3967
3885
3886
0
-75.89(-1.92%)
Nov 17, 2020
4013
4024
3944
3962
0
-82.10(-2.03%)
Nov 16, 2020
4037
4084
4013
4044
0
+20.71(+0.51%)
Nov 13, 2020
4003
4054
3979
4023
0
+42.89(+1.08%)
Nov 12, 2020
4098
4101
3967
3981
0
-127.33(-3.10%)
Nov 11, 2020
3999
4144
3983
4108
0
+147.68(+3.73%)
Nov 10, 2020
3878
3975
3849
3960
0
+78.32(+2.02%)
Nov 09, 2020
4239
4271
3877
3882
0
-234.35(-5.69%)
Nov 06, 2020
4093
4128
4028
4116
0
+35.06(+0.86%)
Nov 05, 2020
4077
4103
4048
4081
0
+62.40(+1.55%)
Nov 04, 2020
3950
4089
3947
4019
0
+102.95(+2.63%)
Nov 03, 2020
3848
3951
3822
3916
0
+101.71(+2.67%)
Nov 02, 2020
3808
3872
3765
3814
0
+57.38(+1.53%)
Oct 30, 2020
3774
3798
3715
3757
0
-45.95(-1.21%)
Oct 29, 2020
3803
3837
3751
3803
0
-12.01(-0.31%)
Oct 28, 2020
3838
3847
3778
3815
0
-94.02(-2.41%)
Oct 27, 2020
3962
3999
3908
3909
0
-41.34(-1.05%)
Oct 26, 2020
3981
4038
3903
3950
0
-76.10(-1.89%)
Oct 23, 2020
4019
4062
3992
4026
0
+6.23(+0.15%)
Oct 22, 2020
4079
4110
4013
4020
0
-59.18(-1.45%)
Oct 21, 2020
4100
4148
4077
4079
0
-6.12(-0.15%)
Oct 20, 2020
4096
4146
4080
4085
0
-7.73(-0.19%)
Oct 19, 2020
4189
4222
4082
4093
0
-69.00(-1.66%)
Oct 16, 2020
4171
4182
4136
4162
0
+22.31(+0.54%)
Oct 15, 2020
4028
4160
4028
4140
0
+30.62(+0.75%)
Oct 14, 2020
4135
4146
4078
4109
0
-3.80(-0.09%)
Oct 13, 2020
4046
4126
4043
4113
0
+73.40(+1.82%)
Oct 12, 2020
4025
4063
4005
4039
0
+25.61(+0.64%)
Oct 09, 2020
4057
4074
4007
4014
0
-13.84(-0.34%)
Oct 08, 2020
4006
4055
3980
4028
0
+39.45(+0.99%)
Oct 07, 2020
3974
4003
3963
3988
0
+44.28(+1.12%)
Oct 06, 2020
3976
4017
3936
3944
0
-16.90(-0.43%)
Oct 05, 2020
3995
4032
3929
3961
0
-6.99(-0.18%)
Oct 02, 2020
3970
4020
3953
3968
0
-52.44(-1.30%)
Oct 01, 2020
4108
4157
4008
4020
0
-84.33(-2.05%)
Sep 30, 2020
4093
4151
4069
4105
0
+11.28(+0.28%)
Sep 29, 2020
4072
4137
4072
4093
0
+8.20(+0.20%)
Sep 28, 2020
4063
4127
4063
4085
0
+59.91(+1.49%)
Sep 25, 2020
4077
4077
3956
4025
0
-73.04(-1.78%)
Sep 24, 2020
4229
4387
4060
4098
0
+44.60(+1.10%)
Sep 23, 2020
4144
4175
4021
4054
0
-99.07(-2.39%)
Sep 22, 2020
4136
4190
4055
4153
0
+23.99(+0.58%)
Sep 21, 2020
4049
4145
4016
4129
0
+5.48(+0.13%)
Sep 18, 2020
4115
4163
4083
4123
0
+41.14(+1.01%)
Sep 17, 2020
4037
4119
4031
4082
0
-13.21(-0.32%)
Sep 16, 2020
4133
4196
4088
4095
0
-27.07(-0.66%)
Sep 15, 2020
4127
4147
4098
4122
0
+35.63(+0.87%)
Sep 14, 2020
4063
4115
4042
4087
0
+78.16(+1.95%)
Sep 11, 2020
4007
4043
3983
4009
0
+24.39(+0.61%)
Sep 10, 2020
4084
4095
3962
3984
0
-93.41(-2.29%)
Sep 09, 2020
4013
4123
3997
4078
0
+123.40(+3.12%)
Sep 08, 2020
4020
4029
3924
3954
0
-120.98(-2.97%)
Sep 04, 2020
4180
4184
4008
4075
0
-82.23(-1.98%)
Sep 03, 2020
4334
4336
4136
4157
0
-182.29(-4.20%)
Sep 02, 2020
4323
4368
4304
4340
0
+36.22(+0.84%)
Sep 01, 2020
4299
4317
4290
4304
0
+8.38(+0.20%)
Aug 31, 2020
4327
4423
4292
4295
0
-30.81(-0.71%)
Aug 28, 2020
4345
4362
4313
4326
0
-12.21(-0.28%)
Aug 27, 2020
4389
4408
4325
4338
0
-24.93(-0.57%)
Aug 26, 2020
4351
4402
4348
4363
0
-0.37(-0.01%)
Aug 25, 2020
4393
4393
4354
4363
0
-16.80(-0.38%)
Aug 24, 2020
4406
4438
4358
4380
0
+15.57(+0.36%)
Aug 21, 2020
4365
4392
4334
4365
0
-1.72(-0.04%)
Aug 20, 2020
4398
4421
4364
4366
0
-57.37(-1.30%)
Aug 19, 2020
4419
4457
4406
4424
0
+1.37(+0.03%)
Aug 18, 2020
4370
4445
4370
4422
0
+64.72(+1.49%)
Aug 17, 2020
4360
4411
4323
4358
0
+11.52(+0.27%)
Aug 14, 2020
4363
4396
4303
4346
0
-16.80(-0.39%)
Aug 13, 2020
4396
4420
4345
4363
0
-51.49(-1.17%)
Aug 12, 2020
4388
4451
4388
4414
0
+53.95(+1.24%)
Aug 11, 2020
4383
4423
4317
4361
0
-6.12(-0.14%)
Aug 10, 2020
4351
4377
4304
4367
0
+5.40(+0.12%)
Aug 07, 2020
4330
4398
4327
4361
0
+30.04(+0.69%)
Aug 06, 2020
4290
4337
4258
4331
0
+40.56(+0.95%)
Aug 05, 2020
4274
4322
4251
4291
0
+33.95(+0.80%)
Aug 04, 2020
4248
4275
4201
4257
0
-18.63(-0.44%)
Aug 03, 2020
4289
4309
4264
4275
0
+30.75(+0.72%)
Jul 31, 2020
4261
4261
4163
4245
0
+7.10(+0.17%)
Jul 30, 2020
4194
4254
4180
4237
0
-20.22(-0.47%)
Jul 29, 2020
4194
4292
4194
4258
0
+56.50(+1.34%)
Jul 28, 2020
4274
4289
4191
4201
0
-81.13(-1.89%)
Jul 27, 2020
4256
4310
4256
4282
0
+17.65(+0.41%)
Jul 24, 2020
4253
4318
4238
4265
0
-1.97(-0.05%)
Jul 23, 2020
4345
4398
4265
4267
0
-78.59(-1.81%)
Jul 22, 2020
4347
4387
4302
4345
0
-1.95(-0.04%)
Jul 21, 2020
4376
4382
4324
4347
0
-7.12(-0.16%)
Jul 20, 2020
4351
4365
4322
4354
0
+18.52(+0.43%)
Jul 17, 2020
4318
4374
4290
4336
0
+45.24(+1.05%)
Jul 16, 2020
4287
4321
4241
4291
0
-21.96(-0.51%)
Jul 15, 2020
4364
4364
4279
4312
0
+3.29(+0.08%)
Jul 14, 2020
4168
4315
4157
4309
0
+115.57(+2.76%)
Jul 13, 2020
4351
4378
4182
4194
0
-108.29(-2.52%)
Jul 10, 2020
4270
4314
4224
4302
0
+44.24(+1.04%)
Jul 09, 2020
4275
4299
4235
4258
0
-25.25(-0.59%)
Jul 08, 2020
4222
4301
4210
4283
0
+103.07(+2.47%)
Jul 07, 2020
4118
4208
4109
4180
0
+27.70(+0.67%)
Jul 06, 2020
4156
4206
4142
4152
0
+35.07(+0.85%)
Jul 02, 2020
4108
4162
4108
4117
0
+24.64(+0.60%)
Jul 01, 2020
4048
4126
4024
4092
0
+66.43(+1.65%)
Jun 30, 2020
4014
4060
3987
4026
0
+20.41(+0.51%)
Jun 29, 2020
4053
4086
3985
4006
0
-22.62(-0.56%)
Jun 26, 2020
4134
4143
3986
4028
0
-165.62(-3.95%)
Jun 25, 2020
3913
4214
3795
4194
0
+551.00(+15.13%)
Jun 24, 2020
3713
3738
3622
3643
0
-110.30(-2.94%)
Jun 23, 2020
3838
3838
3746
3753
0
-35.66(-0.94%)
Jun 22, 2020
3712
3808
3702
3789
0
+67.41(+1.81%)
Jun 19, 2020
3743
3774
3694
3721
0
+26.84(+0.73%)
Jun 18, 2020
3664
3711
3661
3695
0
+16.30(+0.44%)
Jun 17, 2020
3654
3702
3619
3678
0
+48.90(+1.35%)
Jun 16, 2020
3711
3713
3599
3629
0
+18.51(+0.51%)
Jun 15, 2020
3451
3614
3420
3611
0
+93.40(+2.66%)
Jun 12, 2020
3570
3586
3437
3517
0
+34.07(+0.98%)
Jun 11, 2020
3659
3664
3476
3483
0
-265.84(-7.09%)
Jun 10, 2020
3737
3822
3723
3749
0
+12.13(+0.32%)
Jun 09, 2020
3794
3794
3655
3737
0
-120.48(-3.12%)
Jun 08, 2020
3868
3884
3805
3858
0
-27.82(-0.72%)
Jun 05, 2020
3869
3904
3845
3885
0
+71.33(+1.87%)
Jun 04, 2020
3809
3854
3773
3814
0
-25.87(-0.67%)
Jun 03, 2020
3788
3847
3758
3840
0
+101.98(+2.73%)
Jun 02, 2020
3775
3797
3707
3738
0
-18.62(-0.50%)
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.