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
Swiss Market Index
(IX:
SSMI
)
12,008.94
+1.90 (+0.02%)
Daily Price
Updated: 5:31 PM EDT, Jun 4, 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 (%)
Jun 30, 2004
5684
5693
5619
5619
64,744,000
-69.20(-1.22%)
Jun 29, 2004
5690
5695
5660
5688
42,857,400
-18.00(-0.32%)
Jun 28, 2004
5677
5719
5667
5706
55,684,000
+24.80(+0.44%)
Jun 25, 2004
5661
5689
5658
5682
52,692,400
+7.00(+0.12%)
Jun 24, 2004
5682
5694
5656
5674
46,469,000
+20.60(+0.36%)
Jun 23, 2004
5670
5688
5644
5654
41,000,800
-4.50(-0.08%)
Jun 22, 2004
5696
5707
5651
5658
49,742,800
-58.10(-1.02%)
Jun 21, 2004
5710
5734
5703
5716
27,227,400
+22.60(+0.40%)
Jun 18, 2004
5685
5707
5676
5694
147,487,200
-12.30(-0.22%)
Jun 17, 2004
5701
5729
5691
5706
37,237,600
-3.80(-0.07%)
Jun 16, 2004
5679
5712
5666
5710
46,208,400
+38.30(+0.68%)
Jun 15, 2004
5628
5686
5618
5672
51,416,800
+38.10(+0.68%)
Jun 14, 2004
5674
5682
5599
5634
68,264,800
-56.40(-0.99%)
Jun 11, 2004
5675
5703
5669
5690
24,207,600
+9.50(+0.17%)
Jun 10, 2004
5702
5703
5666
5680
38,270,000
-34.70(-0.61%)
Jun 09, 2004
5743
5752
5710
5715
37,861,800
-18.30(-0.32%)
Jun 08, 2004
5753
5754
5706
5734
41,794,000
-10.70(-0.19%)
Jun 07, 2004
5723
5756
5722
5744
42,722,200
+55.80(+0.98%)
Jun 04, 2004
5646
5696
5643
5688
49,576,200
+27.90(+0.49%)
Jun 03, 2004
5623
5663
5618
5660
39,720,000
+28.80(+0.51%)
Jun 02, 2004
5606
5661
5603
5632
43,475,600
+42.20(+0.75%)
Jun 01, 2004
5632
5645
5584
5590
36,101,800
-37.60(-0.67%)
May 28, 2004
5721
5723
5611
5627
56,938,000
-78.70(-1.38%)
May 27, 2004
5686
5719
5681
5706
38,544,200
+34.10(+0.60%)
May 26, 2004
5721
5724
5649
5672
37,325,400
+24.80(+0.44%)
May 25, 2004
5654
5664
5621
5647
92,043,000
-34.90(-0.61%)
May 24, 2004
5672
5734
5672
5682
37,384,400
+36.70(+0.65%)
May 21, 2004
5696
5698
5644
5645
71,034,400
-64.90(-1.14%)
May 20, 2004
5677
5719
5676
5710
62,331,400
+0.00(+0.00%)
May 19, 2004
5677
5719
5676
5710
62,331,400
+71.60(+1.27%)
May 18, 2004
5637
5655
5625
5638
63,847,200
+30.50(+0.54%)
May 17, 2004
5630
5631
5570
5608
96,142,800
-77.10(-1.36%)
May 14, 2004
5700
5721
5664
5685
54,012,600
-29.60(-0.52%)
May 13, 2004
5677
5715
5666
5715
46,670,000
+69.70(+1.23%)
May 12, 2004
5738
5738
5645
5645
45,836,400
-78.20(-1.37%)
May 11, 2004
5682
5723
5671
5723
62,189,600
+81.30(+1.44%)
May 10, 2004
5741
5757
5642
5642
91,776,400
-185.90(-3.19%)
May 07, 2004
5833
5853
5796
5828
65,598,400
-4.70(-0.08%)
May 06, 2004
5886
5905
5816
5832
59,867,200
-58.80(-1.00%)
May 05, 2004
5828
5896
5822
5891
50,455,800
+61.50(+1.05%)
May 04, 2004
5847
5847
5806
5830
58,095,400
+12.80(+0.22%)
May 03, 2004
5766
5827
5752
5817
44,810,000
+42.50(+0.74%)
Apr 30, 2004
5763
5809
5762
5774
67,940,000
-9.40(-0.16%)
Apr 29, 2004
5790
5807
5754
5784
82,666,200
-9.10(-0.16%)
Apr 28, 2004
5852
5868
5793
5793
71,244,600
-76.40(-1.30%)
Apr 27, 2004
5887
5894
5852
5869
75,580,000
-11.90(-0.20%)
Apr 26, 2004
5864
5899
5852
5881
80,613,200
+63.10(+1.08%)
Apr 23, 2004
5824
5850
5794
5818
57,873,200
+28.50(+0.49%)
Apr 22, 2004
5797
5802
5731
5790
47,787,200
-5.50(-0.09%)
Apr 21, 2004
5801
5829
5789
5795
53,572,800
-34.10(-0.58%)
Apr 20, 2004
5808
5829
5793
5829
74,874,800
+41.40(+0.72%)
Apr 19, 2004
5757
5788
5751
5788
43,779,000
+17.90(+0.31%)
Apr 16, 2004
5773
5787
5746
5770
69,467,400
-14.70(-0.25%)
Apr 15, 2004
5756
5807
5738
5785
71,175,000
+23.30(+0.40%)
Apr 14, 2004
5775
5786
5719
5761
64,993,600
-43.20(-0.74%)
Apr 13, 2004
5828
5845
5802
5804
50,432,000
+1.10(+0.02%)
Apr 08, 2004
5799
5817
5786
5803
32,572,200
+32.30(+0.56%)
Apr 07, 2004
5776
5818
5761
5771
43,672,000
+3.80(+0.07%)
Apr 06, 2004
5825
5828
5765
5767
69,276,000
-48.00(-0.83%)
Apr 05, 2004
5790
5815
5756
5815
48,524,600
+30.70(+0.53%)
Apr 03, 2004
5717
5797
5708
5785
51,870,000
+67.80(+1.19%)
Apr 02, 2004
5638
5717
5634
5717
53,775,000
+98.20(+1.75%)
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.