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, 2012
2370
2383
2362
2372
77,800
-12.44(-0.52%)
May 30, 2012
2385
2392
2378
2385
89,800
-4.97(-0.21%)
May 29, 2012
2361
2393
2358
2390
117,200
+28.27(+1.20%)
May 28, 2012
2325
2362
2309
2361
95,000
+27.82(+1.19%)
May 27, 2012
2351
2356
2327
2334
0
+0.00(+0.00%)
May 26, 2012
2351
2356
2327
2334
0
+0.00(+0.00%)
May 25, 2012
2351
2356
2327
2334
74,000
-17.42(-0.74%)
May 24, 2012
2360
2373
2345
2351
79,200
-12.47(-0.53%)
May 23, 2012
2369
2378
2351
2363
84,200
-9.87(-0.42%)
May 22, 2012
2356
2374
2355
2373
76,800
+25.01(+1.07%)
May 21, 2012
2344
2360
2330
2348
74,800
+3.78(+0.16%)
May 20, 2012
2365
2370
2338
2345
0
+0.00(+0.00%)
May 19, 2012
2365
2370
2338
2345
0
+0.00(+0.00%)
May 18, 2012
2365
2370
2338
2345
89,600
-34.37(-1.44%)
May 17, 2012
2347
2383
2342
2379
86,800
+32.70(+1.39%)
May 16, 2012
2369
2372
2344
2346
76,800
-28.65(-1.21%)
May 15, 2012
2367
2377
2355
2375
78,000
-5.89(-0.25%)
May 14, 2012
2408
2411
2378
2381
90,600
-14.25(-0.59%)
May 13, 2012
2406
2416
2393
2395
0
+0.00(+0.00%)
May 12, 2012
2406
2416
2393
2395
0
+0.00(+0.00%)
May 11, 2012
2406
2416
2393
2395
74,800
-15.25(-0.63%)
May 10, 2012
2410
2419
2402
2410
81,600
+1.64(+0.07%)
May 09, 2012
2432
2432
2408
2409
98,000
-40.29(-1.65%)
May 08, 2012
2452
2452
2431
2449
104,800
-3.07(-0.13%)
May 07, 2012
2442
2452
2433
2452
108,800
-0.06(-0.00%)
May 06, 2012
2437
2454
2428
2452
0
+0.00(+0.00%)
May 05, 2012
2437
2454
2428
2452
0
+0.00(+0.00%)
May 04, 2012
2437
2454
2428
2452
102,200
+11.93(+0.49%)
May 03, 2012
2434
2442
2428
2440
102,200
+1.64(+0.07%)
May 02, 2012
2421
2446
2408
2438
128,000
+42.12(+1.76%)
May 01, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 30, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 29, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 28, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 27, 2012
2402
2408
2394
2396
91,200
-8.38(-0.35%)
Apr 26, 2012
2409
2415
2393
2405
115,600
-2.11(-0.09%)
Apr 25, 2012
2382
2411
2377
2407
131,000
+17.98(+0.75%)
Apr 24, 2012
2380
2416
2350
2389
133,800
+0.24(+0.01%)
Apr 23, 2012
2404
2412
2383
2389
123,000
-18.27(-0.76%)
Apr 22, 2012
2375
2407
2372
2407
0
+0.00(+0.00%)
Apr 21, 2012
2375
2407
2372
2407
0
+0.00(+0.00%)
Apr 20, 2012
2375
2407
2372
2407
115,600
+28.23(+1.19%)
Apr 19, 2012
2379
2387
2369
2379
94,200
-2.22(-0.09%)
Apr 18, 2012
2341
2384
2338
2381
108,600
+45.86(+1.96%)
Apr 17, 2012
2355
2363
2333
2335
84,600
-22.04(-0.94%)
Apr 16, 2012
2346
2364
2342
2357
85,400
-2.13(-0.09%)
Apr 15, 2012
2352
2370
2347
2359
0
+0.00(+0.00%)
Apr 14, 2012
2352
2370
2347
2359
0
+0.00(+0.00%)
Apr 13, 2012
2352
2370
2347
2359
98,800
+8.30(+0.35%)
Apr 12, 2012
2310
2351
2308
2351
97,600
+41.93(+1.82%)
Apr 11, 2012
2287
2319
2280
2309
75,200
+3.07(+0.13%)
Apr 10, 2012
2281
2306
2259
2306
67,400
+20.08(+0.88%)
Apr 09, 2012
2300
2305
2284
2286
59,800
-20.77(-0.90%)
Apr 06, 2012
2299
2310
2292
2307
72,200
+4.31(+0.19%)
Apr 05, 2012
2258
2304
2251
2302
80,200
+39.45(+1.74%)
Apr 04, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 03, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 02, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 01, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Mar 31, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Mar 30, 2012
2256
2266
2246
2263
62,000
+10.63(+0.47%)
Mar 29, 2012
2277
2281
2242
2252
74,200
-32.72(-1.43%)
Mar 28, 2012
2341
2341
2281
2285
83,600
-62.30(-2.65%)
Mar 27, 2012
2359
2364
2344
2347
60,800
-3.42(-0.15%)
Mar 26, 2012
2349
2358
2339
2351
55,400
+1.06(+0.05%)
Mar 25, 2012
2369
2371
2342
2350
0
+0.00(+0.00%)
Mar 24, 2012
2369
2371
2342
2350
0
+0.00(+0.00%)
Mar 23, 2012
2369
2371
2342
2350
76,800
-26.23(-1.10%)
Mar 22, 2012
2377
2386
2364
2376
79,400
-2.43(-0.10%)
Mar 21, 2012
2385
2397
2361
2378
95,600
+1.36(+0.06%)
Mar 20, 2012
2408
2408
2376
2377
98,000
-33.34(-1.38%)
Mar 19, 2012
2401
2412
2384
2410
102,200
+5.44(+0.23%)
Mar 18, 2012
2378
2406
2368
2405
0
+0.00(+0.00%)
Mar 17, 2012
2378
2406
2368
2405
0
+0.00(+0.00%)
Mar 16, 2012
2378
2406
2368
2405
103,600
+30.97(+1.30%)
Mar 15, 2012
2388
2404
2366
2374
120,000
-17.46(-0.73%)
Mar 14, 2012
2465
2476
2383
2391
179,800
-64.56(-2.63%)
Mar 13, 2012
2433
2457
2429
2456
104,600
+20.93(+0.86%)
Mar 12, 2012
2439
2441
2421
2435
106,200
-4.60(-0.19%)
Mar 11, 2012
2426
2441
2415
2439
0
+0.00(+0.00%)
Mar 10, 2012
2426
2441
2415
2439
100,600
+19.18(+0.79%)
Mar 09, 2012
2401
2427
2401
2420
96,800
+25.49(+1.06%)
Mar 08, 2012
2391
2414
2389
2395
94,800
-15.66(-0.65%)
Mar 07, 2012
2440
2442
2406
2410
103,800
-34.55(-1.41%)
Mar 06, 2012
2465
2470
2442
2445
112,600
+0.00(+0.00%)
Mar 05, 2012
2465
2470
2442
2445
0
-15.69(-0.64%)
Mar 04, 2012
2430
2461
2430
2461
0
+0.00(+0.00%)
Mar 03, 2012
2430
2461
2430
2461
103,200
+34.58(+1.43%)
Mar 02, 2012
2419
2438
2418
2426
75,000
-2.38(-0.10%)
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.