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
Major Airlines Sector
(CIX:
MSECTOR770
)
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 (%)
Jun 30, 2015
5442
5463
5367
5388
0
+132.58(+2.52%)
Jun 29, 2015
5327
5390
5252
5256
0
-238.33(-4.34%)
Jun 26, 2015
5545
5558
5459
5494
0
-184.59(-3.25%)
Jun 25, 2015
5723
5759
5670
5679
0
-36.17(-0.63%)
Jun 24, 2015
5737
5783
5692
5715
0
+13.11(+0.23%)
Jun 23, 2015
5732
5766
5685
5702
0
+142.14(+2.56%)
Jun 22, 2015
5539
5587
5504
5560
0
+104.43(+1.91%)
Jun 19, 2015
5438
5532
5425
5455
0
+59.92(+1.11%)
Jun 18, 2015
5339
5411
5304
5395
0
+158.97(+3.04%)
Jun 17, 2015
5209
5269
5183
5236
0
+32.61(+0.63%)
Jun 16, 2015
5210
5245
5153
5204
0
-66.21(-1.26%)
Jun 15, 2015
5276
5312
5230
5270
0
-18.39(-0.35%)
Jun 12, 2015
5245
5326
5230
5288
0
+59.00(+1.13%)
Jun 11, 2015
5264
5312
5203
5229
0
-39.41(-0.75%)
Jun 10, 2015
5228
5314
5200
5269
0
+103.96(+2.01%)
Jun 09, 2015
5167
5255
5021
5165
0
-124.46(-2.35%)
Jun 08, 2015
5395
5454
5254
5289
0
-59.03(-1.10%)
Jun 05, 2015
5344
5376
5292
5348
0
+3.83(+0.07%)
Jun 04, 2015
5356
5456
5298
5345
0
-2.26(-0.04%)
Jun 03, 2015
5356
5394
5307
5347
0
+26.74(+0.50%)
Jun 02, 2015
5310
5366
5291
5320
0
-98.55(-1.82%)
Jun 01, 2015
5328
5473
5293
5419
0
+131.93(+2.50%)
May 29, 2015
5281
5364
5202
5287
0
+78.74(+1.51%)
May 28, 2015
5242
5289
5195
5208
0
-148.62(-2.77%)
May 27, 2015
5296
5405
5294
5357
0
+77.70(+1.47%)
May 26, 2015
5387
5419
5249
5279
0
-17.56(-0.33%)
May 22, 2015
5296
5296
5296
5296
0
-19.64(-0.37%)
May 21, 2015
5311
5372
5229
5316
0
-5.88(-0.11%)
May 20, 2015
5511
5524
5273
5322
0
-155.09(-2.83%)
May 19, 2015
5579
5611
5447
5477
0
-69.49(-1.25%)
May 18, 2015
5503
5566
5487
5546
0
+40.26(+0.73%)
May 15, 2015
5574
5581
5499
5506
0
-33.63(-0.61%)
May 14, 2015
5517
5570
5477
5540
0
+68.41(+1.25%)
May 13, 2015
5525
5575
5436
5471
0
+19.94(+0.37%)
May 12, 2015
5497
5507
5429
5452
0
-29.26(-0.53%)
May 11, 2015
5437
5548
5409
5481
0
+12.45(+0.23%)
May 08, 2015
5404
5502
5401
5468
0
+202.27(+3.84%)
May 07, 2015
5144
5317
5142
5266
0
+76.25(+1.47%)
May 06, 2015
5168
5225
5083
5190
0
-71.31(-1.36%)
May 05, 2015
5322
5372
5255
5261
0
-213.78(-3.90%)
May 04, 2015
5525
5578
5442
5475
0
-55.65(-1.01%)
May 01, 2015
5451
5562
5437
5531
0
+95.56(+1.76%)
Apr 30, 2015
5441
5531
5406
5435
0
-5.77(-0.11%)
Apr 29, 2015
5509
5534
5367
5441
0
-134.31(-2.41%)
Apr 28, 2015
5573
5604
5471
5575
0
-66.66(-1.18%)
Apr 27, 2015
5686
5705
5614
5642
0
-61.09(-1.07%)
Apr 24, 2015
5658
5753
5640
5703
0
+3.39(+0.06%)
Apr 23, 2015
5734
5791
5668
5699
0
-95.67(-1.65%)
Apr 22, 2015
5800
5842
5688
5795
0
-29.56(-0.51%)
Apr 21, 2015
5538
5868
5510
5825
0
+318.18(+5.78%)
Apr 20, 2015
5431
5526
5398
5506
0
+139.36(+2.60%)
Apr 17, 2015
5345
5406
5310
5367
0
-21.04(-0.39%)
Apr 16, 2015
5294
5424
5277
5388
0
+66.17(+1.24%)
Apr 15, 2015
5349
5432
5280
5322
0
+78.59(+1.50%)
Apr 14, 2015
5255
5283
5176
5243
0
-67.15(-1.26%)
Apr 13, 2015
5366
5431
5262
5311
0
-123.13(-2.27%)
Apr 10, 2015
5391
5519
5366
5434
0
+75.01(+1.40%)
Apr 09, 2015
5340
5426
5172
5359
0
+31.53(+0.59%)
Apr 08, 2015
5152
5328
5144
5327
0
+313.00(+6.24%)
Apr 07, 2015
4985
5100
4953
5014
0
+98.52(+2.00%)
Apr 06, 2015
4912
4957
4852
4916
0
-60.59(-1.22%)
Apr 02, 2015
4976
4976
4976
4976
0
+5.54(+0.11%)
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.