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
(IX:
)
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 (%)
Jul 31, 2014
44312
44350
43546
43818
211,240,992
-493.40(-1.11%)
Jul 30, 2014
44479
44714
44271
44311
144,478,496
-170.20(-0.38%)
Jul 29, 2014
44550
44685
44453
44481
129,225,696
-63.70(-0.14%)
Jul 28, 2014
44395
44559
44337
44545
153,573,792
+158.40(+0.36%)
Jul 25, 2014
44427
44560
44272
44387
132,525,400
-33.80(-0.08%)
Jul 24, 2014
44206
44564
44201
44420
167,456,992
+221.40(+0.50%)
Jul 23, 2014
44259
44371
44156
44199
149,310,000
-58.10(-0.13%)
Jul 22, 2014
44124
44512
44124
44257
181,490,400
+131.40(+0.30%)
Jul 21, 2014
44276
44276
44024
44126
155,490,704
-153.20(-0.35%)
Jul 20, 2014
43921
44313
43823
44279
0
+0.00(+0.00%)
Jul 19, 2014
43921
44313
43823
44279
0
+0.00(+0.00%)
Jul 18, 2014
43921
44313
43823
44279
143,160,800
+358.10(+0.82%)
Jul 17, 2014
44012
44084
43837
43921
156,451,392
-88.40(-0.20%)
Jul 16, 2014
43968
44133
43809
44009
149,554,896
+48.80(+0.11%)
Jul 15, 2014
43967
44078
43863
43960
206,277,600
-7.00(-0.02%)
Jul 14, 2014
43475
44001
43475
43967
139,888,704
+485.60(+1.12%)
Jul 13, 2014
43472
43694
43438
43482
0
+0.00(+0.00%)
Jul 12, 2014
43472
43694
43438
43482
0
+0.00(+0.00%)
Jul 11, 2014
43472
43694
43438
43482
198,570,304
+7.50(+0.02%)
Jul 10, 2014
43689
43691
43316
43474
251,864,400
-212.50(-0.49%)
Jul 09, 2014
43394
43822
43354
43687
334,296,000
+283.40(+0.65%)
Jul 08, 2014
43452
43495
43148
43403
153,392,096
-49.20(-0.11%)
Jul 07, 2014
43518
43706
43433
43453
182,477,792
-65.50(-0.15%)
Jul 06, 2014
43661
43670
43485
43518
0
+0.00(+0.00%)
Jul 05, 2014
43661
43670
43485
43518
0
+0.00(+0.00%)
Jul 04, 2014
43661
43670
43485
43518
32,528,400
-142.60(-0.33%)
Jul 03, 2014
43286
43722
43228
43661
173,032,896
+381.20(+0.88%)
Jul 02, 2014
42871
43280
42818
43280
150,896,496
+406.70(+0.95%)
Jul 01, 2014
42745
42945
42602
42873
165,060,896
+135.60(+0.32%)
Jun 30, 2014
42508
42795
42488
42737
258,968,704
+243.30(+0.57%)
Jun 29, 2014
42613
42934
42481
42494
0
+0.00(+0.00%)
Jun 28, 2014
42613
42934
42481
42494
0
+0.00(+0.00%)
Jun 27, 2014
42613
42934
42481
42494
229,603,008
-119.90(-0.28%)
Jun 26, 2014
42865
42916
42613
42614
153,736,000
-240.40(-0.56%)
Jun 25, 2014
42886
42930
42786
42854
176,349,904
-30.60(-0.07%)
Jun 24, 2014
42915
43017
42786
42885
132,851,000
-31.90(-0.07%)
Jun 23, 2014
42866
42949
42691
42917
114,987,000
+51.00(+0.12%)
Jun 22, 2014
42960
43039
42788
42866
0
+0.00(+0.00%)
Jun 21, 2014
42960
43039
42788
42866
0
+0.00(+0.00%)
Jun 20, 2014
42960
43039
42788
42866
447,349,088
-91.70(-0.21%)
Jun 19, 2014
42801
43008
42787
42957
97,277,000
+154.80(+0.36%)
Jun 18, 2014
42613
42821
42526
42803
175,284,800
+190.00(+0.45%)
Jun 17, 2014
42593
42657
42446
42613
93,662,704
+16.40(+0.04%)
Jun 16, 2014
42523
42641
42321
42596
131,363,600
+110.50(+0.26%)
Jun 15, 2014
42603
42874
42486
42486
0
+0.00(+0.00%)
Jun 14, 2014
42603
42874
42486
42486
0
+0.00(+0.00%)
Jun 13, 2014
42603
42874
42486
42486
169,407,808
-131.90(-0.31%)
Jun 12, 2014
42946
43016
42552
42618
123,698,096
-327.20(-0.76%)
Jun 11, 2014
43045
43079
42759
42945
161,829,296
-100.50(-0.23%)
Jun 10, 2014
43009
43049
42822
43045
217,772,192
+35.30(+0.08%)
Jun 09, 2014
42781
43176
42730
43010
144,386,208
+231.70(+0.54%)
Jun 08, 2014
42173
42840
42164
42778
0
+0.00(+0.00%)
Jun 07, 2014
42173
42840
42164
42778
0
+0.00(+0.00%)
Jun 06, 2014
42173
42840
42164
42778
249,983,696
+605.30(+1.44%)
Jun 05, 2014
41957
42277
41949
42173
209,660,496
+219.70(+0.52%)
Jun 04, 2014
42128
42128
41855
41953
136,508,896
-172.80(-0.41%)
Jun 03, 2014
41939
42136
41808
42126
175,304,800
+189.40(+0.45%)
Jun 02, 2014
41375
41954
41375
41937
159,928,992
+574.20(+1.39%)
Jun 01, 2014
42012
42027
41361
41362
0
+0.00(+0.00%)
May 31, 2014
42012
42027
41361
41362
0
+0.00(+0.00%)
May 30, 2014
42012
42027
41361
41362
607,473,728
-647.40(-1.54%)
May 29, 2014
41961
42096
41884
42010
159,646,096
+49.50(+0.12%)
May 28, 2014
41958
42022
41862
41960
159,257,792
+1.40(+0.00%)
May 27, 2014
42005
42144
41837
41959
188,542,592
-45.60(-0.11%)
May 26, 2014
41919
42138
41896
42005
35,873,900
+86.70(+0.21%)
May 25, 2014
41947
42036
41818
41918
0
+0.00(+0.00%)
May 24, 2014
41947
42036
41818
41918
0
+0.00(+0.00%)
May 23, 2014
41947
42036
41818
41918
174,316,800
-26.10(-0.06%)
May 22, 2014
41828
42090
41813
41944
195,695,008
+115.00(+0.27%)
May 21, 2014
41805
42057
41765
41829
215,028,896
+23.90(+0.06%)
May 20, 2014
41836
42002
41669
41805
212,326,208
-35.00(-0.08%)
May 19, 2014
41895
41903
41463
41840
295,391,712
-58.70(-0.14%)
May 18, 2014
41564
42032
41544
41899
0
+0.00(+0.00%)
May 17, 2014
41564
42032
41544
41899
0
+0.00(+0.00%)
May 16, 2014
41564
42032
41544
41899
181,652,000
+337.00(+0.81%)
May 15, 2014
42144
42200
41532
41562
178,484,192
-582.70(-1.38%)
May 14, 2014
42232
42232
42018
42144
208,381,504
-92.30(-0.22%)
May 13, 2014
42086
42493
41927
42237
258,902,896
+150.60(+0.36%)
May 12, 2014
41642
42087
41592
42086
133,906,096
+445.10(+1.07%)
May 11, 2014
41671
41781
41529
41641
0
+0.00(+0.00%)
May 10, 2014
41671
41781
41529
41641
0
+0.00(+0.00%)
May 09, 2014
41671
41781
41529
41641
171,858,400
-18.80(-0.05%)
May 08, 2014
41806
42094
41592
41660
152,828,608
-143.20(-0.34%)
May 07, 2014
41471
41826
41369
41803
201,117,408
+332.30(+0.80%)
May 06, 2014
41047
41624
40883
41471
148,157,696
+422.90(+1.03%)
May 05, 2014
40969
41054
40737
41048
99,503,904
+80.00(+0.20%)
May 04, 2014
40729
41054
40729
40968
0
+0.00(+0.00%)
May 03, 2014
40729
41054
40729
40968
0
+0.00(+0.00%)
May 02, 2014
40729
41054
40729
40968
166,721,600
+256.30(+0.63%)
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.