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 (%)
Jul 31, 2017
5454
5474
5347
5361
0
-93.80(-1.72%)
Jul 28, 2017
5429
5461
5374
5454
0
+13.15(+0.24%)
Jul 27, 2017
5446
5517
5379
5441
0
-63.18(-1.15%)
Jul 26, 2017
5507
5527
5450
5504
0
-6.74(-0.12%)
Jul 25, 2017
5594
5621
5506
5511
0
-66.23(-1.19%)
Jul 24, 2017
5631
5658
5567
5577
0
-98.44(-1.73%)
Jul 21, 2017
5684
5710
5641
5676
0
-54.96(-0.96%)
Jul 20, 2017
5813
5823
5725
5731
0
-109.80(-1.88%)
Jul 19, 2017
5828
5895
5769
5841
0
+9.93(+0.17%)
Jul 18, 2017
5863
5872
5814
5831
0
-38.96(-0.66%)
Jul 17, 2017
5867
5924
5860
5870
0
-28.41(-0.48%)
Jul 14, 2017
5842
5923
5833
5898
0
+55.03(+0.94%)
Jul 13, 2017
5849
5886
5785
5843
0
-106.50(-1.79%)
Jul 12, 2017
5875
5958
5862
5949
0
+119.95(+2.06%)
Jul 11, 2017
5882
5899
5819
5830
0
-59.80(-1.02%)
Jul 10, 2017
5904
5966
5865
5889
0
-64.25(-1.08%)
Jul 07, 2017
5863
5957
5842
5954
0
+110.47(+1.89%)
Jul 06, 2017
5830
5886
5791
5843
0
-26.20(-0.45%)
Jul 05, 2017
5841
5895
5807
5869
0
-1.34(-0.02%)
Jul 03, 2017
5890
5925
5837
5871
0
+21.79(+0.37%)
Jun 30, 2017
5868
5895
5838
5849
0
+28.31(+0.49%)
Jun 29, 2017
5838
5882
5787
5821
0
-16.09(-0.28%)
Jun 28, 2017
5799
5871
5787
5837
0
+73.64(+1.28%)
Jun 27, 2017
5776
5810
5743
5763
0
-28.76(-0.50%)
Jun 26, 2017
5810
5894
5764
5792
0
+48.34(+0.84%)
Jun 23, 2017
5737
5772
5717
5743
0
-1.74(-0.03%)
Jun 22, 2017
5762
5784
5693
5745
0
+32.18(+0.56%)
Jun 21, 2017
5689
5739
5661
5713
0
+79.01(+1.40%)
Jun 20, 2017
5715
5733
5626
5634
0
-59.57(-1.05%)
Jun 19, 2017
5656
5704
5630
5694
0
+28.24(+0.50%)
Jun 16, 2017
5621
5669
5586
5665
0
+62.41(+1.11%)
Jun 15, 2017
5604
5628
5545
5603
0
-47.48(-0.84%)
Jun 14, 2017
5657
5680
5618
5650
0
+26.25(+0.47%)
Jun 13, 2017
5671
5717
5592
5624
0
-67.64(-1.19%)
Jun 12, 2017
5750
5752
5613
5692
0
-72.55(-1.26%)
Jun 09, 2017
5752
5815
5730
5764
0
+22.36(+0.39%)
Jun 08, 2017
5736
5789
5682
5742
0
+50.18(+0.88%)
Jun 07, 2017
5584
5715
5550
5692
0
+69.03(+1.23%)
Jun 06, 2017
5609
5663
5599
5623
0
+17.96(+0.32%)
Jun 05, 2017
5582
5622
5542
5605
0
+1.45(+0.03%)
Jun 02, 2017
5560
5666
5548
5603
0
+74.69(+1.35%)
Jun 01, 2017
5472
5551
5470
5529
0
+129.91(+2.41%)
May 31, 2017
5402
5419
5342
5399
0
+1.15(+0.02%)
May 30, 2017
5508
5518
5385
5398
0
-86.80(-1.58%)
May 26, 2017
5450
5501
5439
5484
0
+60.88(+1.12%)
May 25, 2017
5300
5429
5297
5424
0
+151.45(+2.87%)
May 24, 2017
5251
5280
5235
5272
0
+37.33(+0.71%)
May 23, 2017
5246
5266
5210
5235
0
-27.26(-0.52%)
May 22, 2017
5258
5296
5251
5262
0
+15.66(+0.30%)
May 19, 2017
5202
5284
5198
5246
0
+50.02(+0.96%)
May 18, 2017
5177
5248
5168
5196
0
+4.65(+0.09%)
May 17, 2017
5298
5291
5169
5192
0
-118.75(-2.24%)
May 16, 2017
5310
5322
5244
5310
0
+3.62(+0.07%)
May 15, 2017
5276
5325
5259
5307
0
+42.92(+0.82%)
May 12, 2017
5305
5320
5254
5264
0
-56.73(-1.07%)
May 11, 2017
5330
5358
5235
5321
0
-9.76(-0.18%)
May 10, 2017
5292
5341
5272
5330
0
+13.94(+0.26%)
May 09, 2017
5263
5349
5254
5316
0
+143.74(+2.78%)
May 08, 2017
5192
5219
5156
5173
0
-24.56(-0.47%)
May 05, 2017
5196
5229
5155
5197
0
-1.54(-0.03%)
May 04, 2017
5182
5224
5157
5199
0
+38.52(+0.75%)
May 03, 2017
5118
5187
5101
5160
0
+31.42(+0.61%)
May 02, 2017
4952
5137
4940
5129
0
+205.71(+4.18%)
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.