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
Shanghai
(IX:
SHANG
)
3,279.82
+13.58 (+0.42%)
Daily Price
Updated: 3:59 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 (%)
May 31, 2004
1549
1556
1545
1556
3,600
+7.19(+0.46%)
May 28, 2004
1558
1561
1546
1549
8,600
-8.46(-0.54%)
May 27, 2004
1525
1560
1516
1557
12,200
+32.74(+2.15%)
May 26, 2004
1515
1530
1509
1524
7,400
+6.39(+0.42%)
May 25, 2004
1549
1550
1516
1518
9,200
-32.30(-2.08%)
May 24, 2004
1560
1562
1547
1550
7,400
-7.98(-0.51%)
May 21, 2004
1549
1560
1546
1558
8,400
+9.27(+0.60%)
May 20, 2004
1557
1571
1542
1549
9,200
-9.23(-0.59%)
May 19, 2004
1559
1575
1548
1558
12,400
+2.85(+0.18%)
May 18, 2004
1537
1556
1526
1555
12,000
+15.48(+1.01%)
May 17, 2004
1557
1562
1537
1540
8,400
-22.73(-1.45%)
May 14, 2004
1597
1597
1559
1563
9,400
-34.88(-2.18%)
May 13, 2004
1606
1606
1589
1598
8,800
-6.20(-0.39%)
May 12, 2004
1568
1604
1564
1604
11,000
+35.71(+2.28%)
May 11, 2004
1557
1571
1546
1568
7,800
+7.85(+0.50%)
May 10, 2004
1601
1603
1555
1560
8,200
+180.19(+13.06%)
May 07, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 06, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 05, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 04, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 03, 2004
1380
1380
1380
1380
0
-215.57(-13.51%)
Apr 30, 2004
1580
1600
1572
1596
12,400
+16.14(+1.02%)
Apr 29, 2004
1605
1614
1578
1579
13,400
-27.35(-1.70%)
Apr 28, 2004
1606
1615
1589
1607
12,600
-5.06(-0.31%)
Apr 27, 2004
1636
1641
1609
1612
12,800
-23.64(-1.45%)
Apr 26, 2004
1633
1644
1623
1636
10,200
+0.00(+0.00%)
Apr 23, 2004
1654
1654
1633
1636
12,200
-22.29(-1.34%)
Apr 22, 2004
1649
1660
1637
1658
12,600
+6.21(+0.38%)
Apr 21, 2004
1669
1675
1645
1652
15,200
-17.84(-1.07%)
Apr 20, 2004
1674
1682
1660
1669
12,800
-6.47(-0.39%)
Apr 19, 2004
1695
1699
1672
1676
13,800
-17.97(-1.06%)
Apr 16, 2004
1679
1695
1656
1694
17,600
+14.78(+0.88%)
Apr 15, 2004
1697
1705
1675
1679
15,200
-18.08(-1.07%)
Apr 14, 2004
1715
1717
1678
1697
19,600
-17.98(-1.05%)
Apr 13, 2004
1725
1735
1710
1715
19,200
-7.85(-0.46%)
Apr 12, 2004
1717
1730
1702
1723
18,400
-4.36(-0.25%)
Apr 09, 2004
1771
1778
1722
1727
24,400
-42.93(-2.43%)
Apr 08, 2004
1774
1778
1765
1770
22,400
-4.27(-0.24%)
Apr 07, 2004
1779
1783
1771
1775
22,400
-2.97(-0.17%)
Apr 06, 2004
1767
1778
1755
1778
23,000
+11.04(+0.62%)
Apr 05, 2004
1772
1774
1754
1766
23,800
-2.17(-0.12%)
Apr 03, 2004
1760
1772
1757
1769
21,200
+10.50(+0.60%)
Apr 02, 2004
1745
1759
1741
1758
18,000
+16.53(+0.95%)
Apr 01, 2004
1727
1746
1724
1742
16,200
+17.34(+1.01%)
Mar 31, 2004
1719
1727
1712
1724
13,800
+4.61(+0.27%)
Mar 30, 2004
1735
1740
1718
1720
16,400
+0.00(+0.00%)
Mar 29, 2004
1735
1740
1718
1720
0
-14.38(-0.83%)
Mar 27, 2004
1737
1742
1721
1734
16,400
-2.43(-0.14%)
Mar 26, 2004
1737
1752
1726
1736
16,200
-3.57(-0.21%)
Mar 25, 2004
1741
1752
1730
1740
17,800
-1.64(-0.09%)
Mar 24, 2004
1755
1755
1731
1742
18,400
-14.00(-0.80%)
Mar 23, 2004
1750
1760
1742
1756
17,600
+0.00(+0.00%)
Mar 22, 2004
1750
1760
1742
1756
0
+7.82(+0.45%)
Mar 20, 2004
1715
1748
1711
1748
17,800
+30.61(+1.78%)
Mar 19, 2004
1746
1755
1715
1717
21,000
-27.84(-1.60%)
Mar 18, 2004
1747
1751
1730
1745
19,000
-0.44(-0.03%)
Mar 17, 2004
1742
1748
1731
1746
22,200
+9.32(+0.54%)
Mar 16, 2004
1697
1739
1697
1736
25,200
+0.00(+0.00%)
Mar 15, 2004
1697
1739
1697
1736
0
+41.48(+2.45%)
Mar 13, 2004
1693
1699
1680
1695
16,000
+3.10(+0.18%)
Mar 12, 2004
1680
1699
1673
1692
18,600
+13.57(+0.81%)
Mar 11, 2004
1640
1678
1640
1678
16,600
+40.97(+2.50%)
Mar 10, 2004
1636
1660
1635
1637
16,200
-0.04(-0.00%)
Mar 09, 2004
1661
1666
1635
1637
15,600
+0.00(+0.00%)
Mar 08, 2004
1661
1666
1635
1637
0
-24.96(-1.50%)
Mar 06, 2004
1671
1675
1660
1662
16,000
-6.77(-0.41%)
Mar 05, 2004
1659
1670
1643
1669
17,800
+7.06(+0.42%)
Mar 04, 2004
1687
1689
1655
1662
19,200
-25.47(-1.51%)
Mar 03, 2004
1693
1695
1678
1687
20,600
-2.48(-0.15%)
Mar 02, 2004
1676
1690
1661
1690
20,000
+0.00(+0.00%)
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.