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
)
11,792.92
-174.78 (-1.46%)
Daily Price
Updated: 5:31 PM EDT, Oct 31, 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 (%)
Aug 31, 2011
5479
5541
5449
5528
64,070,200
+79.30(+1.46%)
Aug 30, 2011
5469
5485
5418
5449
56,859,300
+2.70(+0.05%)
Aug 29, 2011
5410
5476
5391
5446
38,541,500
+123.40(+2.32%)
Aug 28, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 27, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 26, 2011
5288
5353
5168
5323
58,440,200
+24.90(+0.47%)
Aug 25, 2011
5376
5402
5261
5298
59,135,600
-30.30(-0.57%)
Aug 24, 2011
5259
5369
5210
5328
56,569,900
+97.90(+1.87%)
Aug 23, 2011
5220
5266
5166
5231
58,786,900
+86.60(+1.68%)
Aug 22, 2011
5058
5256
5056
5144
61,589,100
+50.20(+0.99%)
Aug 21, 2011
5162
5175
4956
5094
0
+0.00(+0.00%)
Aug 19, 2011
5162
5175
4956
5094
103,136,600
-102.20(-1.97%)
Aug 18, 2011
5360
5397
5129
5196
86,815,000
-225.20(-4.15%)
Aug 17, 2011
5347
5471
5285
5421
60,986,300
+47.90(+0.89%)
Aug 16, 2011
5291
5373
5243
5373
58,097,800
+48.60(+0.91%)
Aug 15, 2011
5361
5385
5286
5325
60,576,800
+71.90(+1.37%)
Aug 14, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 13, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 12, 2011
5036
5304
4944
5253
107,205,296
+220.00(+4.37%)
Aug 11, 2011
4926
5048
4710
5033
136,579,008
+240.80(+5.03%)
Aug 10, 2011
5105
5112
4788
4792
138,570,304
-205.90(-4.12%)
Aug 09, 2011
4958
5081
4695
4998
149,363,104
+29.90(+0.60%)
Aug 08, 2011
5119
5263
4968
4968
110,995,400
-204.10(-3.95%)
Aug 07, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 06, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 05, 2011
5082
5309
5075
5172
137,735,504
-113.20(-2.14%)
Aug 04, 2011
5560
5578
5285
5285
109,599,800
-197.80(-3.61%)
Aug 03, 2011
5482
5617
5444
5483
105,711,904
-63.80(-1.15%)
Aug 02, 2011
5658
5691
5536
5547
107,826,800
-236.45(-4.09%)
Aug 01, 2011
5792
5820
5723
5783
0
-0.05(-0.00%)
Jul 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 01, 2011
6194
6254
6189
6238
46,961,900
+50.70(+0.82%)
Jun 30, 2011
6113
6200
6089
6187
56,433,300
+85.60(+1.40%)
Jun 29, 2011
6042
6106
6030
6102
52,811,200
+99.10(+1.65%)
Jun 28, 2011
6002
6045
5984
6002
54,908,900
+11.60(+0.19%)
Jun 27, 2011
5973
6014
5970
5991
37,466,900
-7.20(-0.12%)
Jun 26, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 25, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 24, 2011
6044
6061
5976
5998
48,626,000
+6.90(+0.12%)
Jun 23, 2011
6087
6108
5962
5991
68,797,696
-122.30(-2.00%)
Jun 22, 2011
6172
6172
6113
6113
40,548,800
-57.60(-0.93%)
Jun 21, 2011
6128
6172
6122
6171
44,978,100
+57.30(+0.94%)
Jun 20, 2011
6073
6127
6070
6114
42,619,300
-31.46(-0.51%)
Jun 19, 2011
6124
6182
6101
6145
0
+0.00(+0.00%)
Jun 18, 2011
6124
6182
6101
6145
0
-0.04(-0.00%)
Jun 17, 2011
6124
6182
6101
6145
87,015,296
-12.50(-0.20%)
Jun 16, 2011
6152
6164
6113
6158
66,500,000
-40.50(-0.65%)
Jun 15, 2011
6249
6261
6198
6198
46,358,800
-57.50(-0.92%)
Jun 14, 2011
6223
6270
6214
6256
49,650,000
+58.45(+0.94%)
Jun 13, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 12, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 11, 2011
6254
6272
6179
6197
0
-0.05(-0.00%)
Jun 10, 2011
6254
6272
6179
6197
50,878,500
-73.70(-1.18%)
Jun 09, 2011
6249
6296
6240
6271
50,168,700
+14.10(+0.23%)
Jun 08, 2011
6309
6315
6257
6257
56,374,300
-73.70(-1.16%)
Jun 07, 2011
6353
6378
6324
6331
44,547,200
-39.50(-0.62%)
Jun 06, 2011
6387
6410
6353
6370
37,988,300
-37.29(-0.58%)
Jun 05, 2011
6417
6449
6387
6407
0
+0.00(+0.00%)
Jun 04, 2011
6417
6449
6387
6407
0
-0.01(-0.00%)
Jun 03, 2011
6417
6449
6387
6407
52,243,700
-89.10(-1.37%)
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.