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
Application Software Sector
(CIX:
MSECTOR821
)
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 (%)
May 31, 2019
4145
4158
4111
4125
0
-67.74(-1.62%)
May 30, 2019
4185
4202
4163
4192
0
+18.54(+0.44%)
May 29, 2019
4187
4196
4143
4174
0
-41.85(-0.99%)
May 28, 2019
4248
4283
4208
4216
0
-15.39(-0.36%)
May 24, 2019
4247
4269
4215
4231
0
+11.74(+0.28%)
May 23, 2019
4237
4240
4177
4219
0
-64.71(-1.51%)
May 22, 2019
4253
4303
4248
4284
0
+27.38(+0.64%)
May 21, 2019
4268
4277
4244
4257
0
+23.70(+0.56%)
May 20, 2019
4234
4268
4206
4233
0
-53.97(-1.26%)
May 17, 2019
4293
4354
4278
4287
0
-31.24(-0.72%)
May 16, 2019
4264
4341
4253
4318
0
+81.12(+1.91%)
May 15, 2019
4176
4258
4163
4237
0
+42.33(+1.01%)
May 14, 2019
4161
4230
4154
4195
0
+51.15(+1.23%)
May 13, 2019
4171
4211
4135
4144
0
-119.21(-2.80%)
May 10, 2019
4195
4285
4159
4263
0
+47.74(+1.13%)
May 09, 2019
4179
4226
4148
4215
0
+1.20(+0.03%)
May 08, 2019
4213
4242
4189
4214
0
+1.53(+0.04%)
May 07, 2019
4241
4266
4173
4212
0
-84.51(-1.97%)
May 06, 2019
4234
4309
4224
4297
0
-19.15(-0.44%)
May 03, 2019
4276
4332
4270
4316
0
+70.61(+1.66%)
May 02, 2019
4290
4300
4225
4245
0
-46.44(-1.08%)
May 01, 2019
4370
4377
4287
4292
0
-79.66(-1.82%)
Apr 30, 2019
4339
4372
4325
4371
0
+27.95(+0.64%)
Apr 29, 2019
4346
4370
4326
4344
0
+0.13(+0.00%)
Apr 26, 2019
4330
4361
4302
4343
0
+13.77(+0.32%)
Apr 25, 2019
4345
4381
4304
4330
0
+83.41(+1.96%)
Apr 24, 2019
4256
4280
4222
4246
0
+34.96(+0.83%)
Apr 23, 2019
4167
4218
4160
4211
0
+52.42(+1.26%)
Apr 22, 2019
4122
4166
4118
4159
0
+16.83(+0.41%)
Apr 18, 2019
4117
4149
4088
4142
0
+36.74(+0.89%)
Apr 17, 2019
4105
4120
4076
4105
0
+18.09(+0.44%)
Apr 16, 2019
4114
4118
4066
4087
0
-14.24(-0.35%)
Apr 15, 2019
4095
4117
4083
4101
0
+6.19(+0.15%)
Apr 12, 2019
4088
4101
4073
4095
0
+21.05(+0.52%)
Apr 11, 2019
4082
4092
4059
4074
0
+1.25(+0.03%)
Apr 10, 2019
4056
4081
4049
4073
0
+30.04(+0.74%)
Apr 09, 2019
4026
4058
4021
4043
0
-27.58(-0.68%)
Apr 08, 2019
4065
4076
4028
4070
0
+0.42(+0.01%)
Apr 05, 2019
4061
4087
4055
4070
0
+6.97(+0.17%)
Apr 04, 2019
4092
4100
4029
4063
0
-26.24(-0.64%)
Apr 03, 2019
4093
4111
4069
4089
0
+17.99(+0.44%)
Apr 02, 2019
4075
4086
4046
4071
0
-2.20(-0.05%)
Apr 01, 2019
4059
4077
4036
4074
0
+44.29(+1.10%)
Mar 29, 2019
4029
4041
3998
4029
0
+37.19(+0.93%)
Mar 28, 2019
3998
4010
3962
3992
0
+14.42(+0.36%)
Mar 27, 2019
4012
4025
3937
3978
0
-34.23(-0.85%)
Mar 26, 2019
4023
4036
3981
4012
0
+24.91(+0.62%)
Mar 25, 2019
3957
4000
3943
3987
0
+15.46(+0.39%)
Mar 22, 2019
4044
4053
3968
3971
0
-100.22(-2.46%)
Mar 21, 2019
3979
4084
3973
4072
0
+79.63(+1.99%)
Mar 20, 2019
4003
4041
3965
3992
0
-16.96(-0.42%)
Mar 19, 2019
4015
4032
3984
4009
0
+15.13(+0.38%)
Mar 18, 2019
3958
4006
3947
3994
0
+38.86(+0.98%)
Mar 15, 2019
3922
3993
3894
3955
0
+22.04(+0.56%)
Mar 14, 2019
3925
3951
3915
3933
0
+10.02(+0.26%)
Mar 13, 2019
3915
3948
3901
3923
0
+26.26(+0.67%)
Mar 12, 2019
3875
3914
3865
3897
0
+21.60(+0.56%)
Mar 11, 2019
3818
3885
3816
3875
0
+55.94(+1.46%)
Mar 08, 2019
3777
3824
3762
3819
0
+9.22(+0.24%)
Mar 07, 2019
3830
3848
3790
3810
0
-31.02(-0.81%)
Mar 06, 2019
3847
3872
3827
3841
0
-2.36(-0.06%)
Mar 05, 2019
3853
3866
3825
3843
0
-8.15(-0.21%)
Mar 04, 2019
3889
3897
3806
3851
0
-23.10(-0.60%)
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.