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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
7573
7662
7496
7547
0
-21.34(-0.28%)
Jan 13, 2021
7646
7699
7489
7569
0
+141.23(+1.90%)
Dec 23, 2020
7481
7537
7377
7427
0
-12.84(-0.17%)
Dec 22, 2020
7381
7469
7331
7440
0
+97.22(+1.32%)
Dec 21, 2020
7318
7405
7174
7343
0
-61.85(-0.84%)
Dec 18, 2020
7316
7468
7224
7405
0
+117.68(+1.61%)
Dec 17, 2020
7238
7323
7166
7287
0
+97.03(+1.35%)
Dec 16, 2020
7130
7226
7097
7190
0
+96.29(+1.36%)
Dec 15, 2020
7079
7162
7035
7094
0
+39.11(+0.55%)
Dec 14, 2020
6958
7148
6923
7055
0
+118.18(+1.70%)
Dec 11, 2020
6896
6957
6826
6937
0
+17.04(+0.25%)
Dec 10, 2020
6835
6953
6767
6920
0
+50.57(+0.74%)
Dec 09, 2020
7063
7080
6822
6869
0
-133.14(-1.90%)
Dec 08, 2020
6979
7053
6907
7002
0
+45.55(+0.65%)
Dec 07, 2020
6929
7017
6893
6957
0
+39.89(+0.58%)
Dec 04, 2020
6860
6987
6840
6917
0
+71.82(+1.05%)
Dec 03, 2020
6772
6929
6734
6845
0
+55.60(+0.82%)
Dec 02, 2020
6816
6867
6710
6789
0
-55.20(-0.81%)
Dec 01, 2020
6846
6906
6735
6844
0
+27.97(+0.41%)
Nov 30, 2020
6755
6858
6670
6816
0
+83.19(+1.24%)
Nov 27, 2020
6650
6777
6619
6733
0
+122.68(+1.86%)
Nov 25, 2020
6542
6749
6480
6611
0
+92.77(+1.42%)
Nov 24, 2020
6508
6565
6428
6518
0
+29.04(+0.45%)
Nov 23, 2020
6523
6571
6391
6489
0
-6.25(-0.10%)
Nov 20, 2020
6529
6617
6461
6495
0
-32.27(-0.49%)
Nov 19, 2020
6414
6572
6372
6527
0
+94.65(+1.47%)
Nov 18, 2020
6481
6524
6395
6433
0
-59.51(-0.92%)
Nov 17, 2020
6478
6543
6416
6492
0
+1.15(+0.02%)
Nov 16, 2020
6503
6569
6427
6491
0
-41.62(-0.64%)
Nov 13, 2020
6533
6597
6453
6533
0
+102.04(+1.59%)
Nov 12, 2020
6534
6609
6399
6431
0
-81.64(-1.25%)
Nov 11, 2020
6512
6646
6433
6512
0
+110.04(+1.72%)
Nov 10, 2020
6584
6631
6347
6402
0
-277.64(-4.16%)
Nov 09, 2020
6944
7046
6661
6680
0
-83.00(-1.23%)
Nov 06, 2020
6705
6814
6612
6763
0
+71.93(+1.08%)
Nov 05, 2020
6670
6801
6595
6691
0
+171.27(+2.63%)
Nov 04, 2020
6541
6655
6367
6520
0
+183.82(+2.90%)
Nov 03, 2020
6245
6393
6202
6336
0
+162.05(+2.62%)
Nov 02, 2020
6135
6258
6082
6174
0
+76.56(+1.26%)
Oct 30, 2020
6151
6210
6027
6097
0
-126.68(-2.04%)
Oct 29, 2020
6152
6291
6130
6224
0
+77.05(+1.25%)
Oct 28, 2020
6295
6344
6107
6147
0
-245.90(-3.85%)
Oct 27, 2020
6434
6498
6374
6393
0
+0.70(+0.01%)
Oct 26, 2020
6471
6539
6309
6392
0
-162.38(-2.48%)
Oct 23, 2020
6515
6585
6437
6554
0
+51.55(+0.79%)
Oct 22, 2020
6543
6584
6393
6503
0
-29.47(-0.45%)
Oct 21, 2020
6577
6660
6503
6532
0
-40.64(-0.62%)
Oct 20, 2020
6659
6701
6544
6573
0
-31.22(-0.47%)
Oct 19, 2020
6715
6814
6574
6604
0
-94.94(-1.42%)
Oct 16, 2020
6695
6797
6629
6699
0
+38.98(+0.59%)
Oct 15, 2020
6545
6693
6495
6660
0
+14.92(+0.22%)
Oct 14, 2020
6667
6737
6575
6645
0
+21.19(+0.32%)
Oct 13, 2020
6614
6711
6561
6624
0
+38.34(+0.58%)
Oct 12, 2020
6534
6652
6478
6586
0
+149.73(+2.33%)
Oct 09, 2020
6372
6470
6340
6436
0
+103.07(+1.63%)
Oct 08, 2020
6356
6386
6265
6333
0
+43.60(+0.69%)
Oct 07, 2020
6175
6318
6153
6289
0
+165.16(+2.70%)
Oct 06, 2020
6153
6247
6079
6124
0
-45.73(-0.74%)
Oct 05, 2020
6111
6197
6084
6170
0
+100.84(+1.66%)
Oct 02, 2020
6118
6194
6008
6069
0
-168.77(-2.71%)
Oct 01, 2020
6199
6306
6176
6238
0
+97.75(+1.59%)
Sep 30, 2020
6098
6235
6054
6140
0
+25.32(+0.41%)
Sep 29, 2020
6107
6178
6075
6115
0
+19.26(+0.32%)
Sep 28, 2020
6087
6134
6023
6095
0
+95.32(+1.59%)
Sep 25, 2020
5853
6023
5811
6000
0
+150.97(+2.58%)
Sep 24, 2020
5771
5916
5721
5849
0
+24.93(+0.43%)
Sep 23, 2020
5979
6010
5801
5824
0
-182.23(-3.03%)
Sep 22, 2020
5974
6028
5864
6006
0
+85.26(+1.44%)
Sep 21, 2020
5787
5938
5718
5921
0
+53.56(+0.91%)
Sep 18, 2020
5952
5990
5772
5868
0
-67.44(-1.14%)
Sep 17, 2020
5896
5977
5812
5935
0
-96.62(-1.60%)
Sep 16, 2020
6170
6209
6017
6032
0
-102.28(-1.67%)
Sep 15, 2020
6061
6190
6029
6134
0
+126.71(+2.11%)
Sep 14, 2020
5988
6076
5939
6007
0
+100.56(+1.70%)
Sep 11, 2020
5966
6028
5821
5907
0
-25.87(-0.44%)
Sep 10, 2020
6043
6135
5898
5933
0
-76.34(-1.27%)
Sep 09, 2020
5932
6072
5849
6009
0
+176.48(+3.03%)
Sep 08, 2020
5854
5990
5776
5832
0
-217.39(-3.59%)
Sep 04, 2020
6198
6259
5894
6050
0
-178.59(-2.87%)
Sep 03, 2020
6524
6550
6154
6228
0
-389.33(-5.88%)
Sep 02, 2020
6528
6649
6446
6618
0
+155.06(+2.40%)
Sep 01, 2020
6358
6486
6310
6463
0
+115.15(+1.81%)
Aug 31, 2020
6341
6416
6275
6348
0
-4.26(-0.07%)
Aug 28, 2020
6302
6399
6262
6352
0
+78.61(+1.25%)
Aug 27, 2020
6399
6414
6227
6273
0
-85.71(-1.35%)
Aug 26, 2020
6304
6430
6222
6359
0
+32.05(+0.51%)
Aug 25, 2020
6286
6374
6230
6327
0
+22.83(+0.36%)
Aug 24, 2020
6307
6371
6239
6304
0
+56.11(+0.90%)
Aug 21, 2020
6273
6294
6169
6248
0
-38.13(-0.61%)
Aug 20, 2020
6121
6319
6081
6286
0
+183.32(+3.00%)
Aug 19, 2020
6158
6188
6058
6103
0
-33.89(-0.55%)
Aug 18, 2020
6136
6199
6087
6137
0
+37.02(+0.61%)
Aug 17, 2020
6045
6127
6028
6100
0
+91.91(+1.53%)
Aug 14, 2020
6055
6105
5979
6008
0
-52.29(-0.86%)
Aug 13, 2020
5987
6147
5962
6060
0
+87.15(+1.46%)
Aug 12, 2020
5909
6020
5889
5973
0
+79.51(+1.35%)
Aug 11, 2020
5977
6011
5864
5893
0
-91.58(-1.53%)
Aug 10, 2020
6079
6091
5898
5985
0
-98.40(-1.62%)
Aug 07, 2020
6179
6210
6007
6083
0
-120.94(-1.95%)
Aug 06, 2020
6189
6249
6107
6204
0
+21.99(+0.36%)
Aug 05, 2020
6158
6262
6090
6182
0
+52.41(+0.85%)
Aug 04, 2020
6163
6202
6064
6130
0
-47.06(-0.76%)
Aug 03, 2020
6111
6209
6062
6177
0
+104.44(+1.72%)
Jul 31, 2020
6092
6110
5928
6072
0
+16.23(+0.27%)
Jul 30, 2020
5967
6094
5899
6056
0
+9.55(+0.16%)
Jul 29, 2020
5972
6087
5963
6047
0
+113.33(+1.91%)
Jul 28, 2020
6015
6061
5919
5933
0
-100.52(-1.67%)
Jul 27, 2020
5950
6050
5915
6034
0
+127.05(+2.15%)
Jul 24, 2020
5956
5994
5830
5907
0
-93.55(-1.56%)
Jul 23, 2020
6083
6180
5967
6000
0
-78.42(-1.29%)
Jul 22, 2020
6092
6152
6022
6079
0
+15.35(+0.25%)
Jul 21, 2020
6184
6204
6020
6063
0
-70.83(-1.15%)
Jul 20, 2020
5970
6159
5940
6134
0
+185.55(+3.12%)
Jul 17, 2020
5890
5970
5825
5949
0
+83.75(+1.43%)
Jul 16, 2020
5872
5920
5769
5865
0
-29.87(-0.51%)
Jul 15, 2020
5901
5955
5807
5895
0
+56.51(+0.97%)
Jul 14, 2020
5721
5849
5647
5838
0
+56.71(+0.98%)
Jul 13, 2020
6031
6061
5765
5782
0
-204.80(-3.42%)
Jul 10, 2020
6056
6086
5933
5986
0
-80.27(-1.32%)
Jul 09, 2020
6066
6115
5949
6067
0
+77.89(+1.30%)
Jul 08, 2020
5950
6009
5903
5989
0
+82.20(+1.39%)
Jul 07, 2020
5971
6050
5894
5907
0
-77.38(-1.29%)
Jul 06, 2020
6012
6101
5958
5984
0
+53.21(+0.90%)
Jul 02, 2020
5963
6020
5895
5931
0
+12.25(+0.21%)
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.