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
Shanghai
(IX:
SHANG
)
2,736.02
+18.74 (+0.69%)
Daily Price
Updated: 3:59 PM EDT, Sep 19, 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, 2013
2097
2114
2089
2098
0
+0.00(+0.00%)
Aug 30, 2013
2097
2114
2089
2098
170,000
+1.15(+0.05%)
Aug 29, 2013
2108
2111
2088
2097
133,200
-4.07(-0.19%)
Aug 28, 2013
2092
2114
2081
2101
161,400
-2.27(-0.11%)
Aug 27, 2013
2095
2105
2090
2104
126,400
+7.10(+0.34%)
Aug 26, 2013
2061
2097
2056
2096
119,900
+39.01(+1.90%)
Aug 25, 2013
2076
2080
2029
2057
0
+0.00(+0.00%)
Aug 24, 2013
2076
2080
2029
2057
0
+0.00(+0.00%)
Aug 23, 2013
2076
2080
2029
2057
112,400
-9.66(-0.47%)
Aug 22, 2013
2069
2083
2062
2067
90,900
-5.84(-0.28%)
Aug 21, 2013
2076
2076
2057
2073
87,400
+0.37(+0.02%)
Aug 20, 2013
2082
2099
2066
2073
107,400
-13.01(-0.62%)
Aug 19, 2013
2055
2091
2053
2086
97,400
+17.15(+0.83%)
Aug 18, 2013
2076
2199
2062
2068
0
+0.00(+0.00%)
Aug 17, 2013
2076
2199
2062
2068
0
+0.00(+0.00%)
Aug 16, 2013
2076
2199
2062
2068
153,100
-13.43(-0.65%)
Aug 15, 2013
2099
2108
2080
2082
99,400
-18.26(-0.87%)
Aug 14, 2013
2109
2123
2093
2100
114,400
-6.02(-0.29%)
Aug 13, 2013
2101
2106
2094
2106
117,700
+4.88(+0.23%)
Aug 12, 2013
2058
2102
2056
2101
135,100
+49.04(+2.39%)
Aug 11, 2013
2052
2062
2030
2052
0
+0.00(+0.00%)
Aug 10, 2013
2052
2062
2030
2052
0
+0.00(+0.00%)
Aug 09, 2013
2052
2062
2030
2052
95,300
+7.34(+0.36%)
Aug 08, 2013
2044
2059
2037
2045
84,100
-1.88(-0.09%)
Aug 07, 2013
2056
2070
2044
2047
107,700
-13.72(-0.67%)
Aug 06, 2013
2044
2067
2035
2060
105,600
+10.02(+0.49%)
Aug 05, 2013
2032
2051
2025
2050
85,500
+21.06(+1.04%)
Aug 04, 2013
2040
2047
2026
2029
0
+0.00(+0.00%)
Aug 03, 2013
2040
2047
2026
2029
0
+0.00(+0.00%)
Aug 02, 2013
2040
2047
2026
2029
93,600
+0.35(+0.02%)
Aug 01, 2013
2001
2030
1997
2029
91,200
+35.27(+1.77%)
Jul 31, 2013
2001
2015
1988
1994
70,200
+3.74(+0.19%)
Jul 30, 2013
1981
2006
1965
1990
77,200
+13.75(+0.70%)
Jul 29, 2013
1998
1998
1970
1976
78,700
-34.54(-1.72%)
Jul 28, 2013
2013
2022
2001
2011
0
+0.00(+0.00%)
Jul 27, 2013
2013
2022
2001
2011
0
+0.00(+0.00%)
Jul 26, 2013
2013
2022
2001
2011
73,800
-10.32(-0.51%)
Jul 25, 2013
2037
2045
2016
2021
98,600
-12.16(-0.60%)
Jul 24, 2013
2036
2043
2010
2033
106,600
-10.55(-0.52%)
Jul 23, 2013
2009
2052
2005
2044
109,600
+39.12(+1.95%)
Jul 22, 2013
1978
2005
1971
2005
83,000
+12.11(+0.61%)
Jul 21, 2013
2025
2035
1990
1993
0
+0.00(+0.00%)
Jul 20, 2013
2025
2035
1990
1993
0
+0.00(+0.00%)
Jul 19, 2013
2025
2035
1990
1993
104,600
-30.75(-1.52%)
Jul 18, 2013
2038
2043
2017
2023
92,200
-21.52(-1.05%)
Jul 17, 2013
2061
2076
2043
2045
103,200
-20.80(-1.01%)
Jul 16, 2013
2055
2066
2039
2066
96,800
+6.33(+0.31%)
Jul 15, 2013
2046
2077
2037
2059
101,400
+19.90(+0.98%)
Jul 14, 2013
2068
2075
2036
2039
0
+0.00(+0.00%)
Jul 13, 2013
2068
2075
2036
2039
0
+0.00(+0.00%)
Jul 12, 2013
2068
2075
2036
2039
121,200
-33.50(-1.62%)
Jul 11, 2013
2011
2093
2010
2073
160,000
+64.86(+3.23%)
Jul 10, 2013
1963
2009
1960
2008
89,800
+42.68(+2.17%)
Jul 09, 2013
1954
1969
1946
1965
64,600
+7.18(+0.37%)
Jul 08, 2013
1983
1983
1953
1958
84,200
-48.93(-2.44%)
Jul 07, 2013
2006
2022
2002
2007
0
+0.00(+0.00%)
Jul 06, 2013
2006
2022
2002
2007
0
+0.00(+0.00%)
Jul 05, 2013
2006
2022
2002
2007
91,400
+1.10(+0.05%)
Jul 04, 2013
1983
2022
1974
2006
100,400
+11.83(+0.59%)
Jul 03, 2013
1997
1997
1966
1994
93,400
-12.29(-0.61%)
Jul 02, 2013
1993
2008
1978
2007
86,400
+11.32(+0.57%)
Jul 01, 2013
1966
1996
1958
1995
78,000
+16.03(+0.81%)
Jun 30, 2013
1936
1988
1926
1979
0
+0.00(+0.00%)
Jun 29, 2013
1936
1988
1926
1979
0
+0.00(+0.00%)
Jun 28, 2013
1936
1988
1926
1979
100,800
+29.20(+1.50%)
Jun 27, 2013
1955
1981
1942
1950
105,800
-1.48(-0.08%)
Jun 26, 2013
1954
1959
1923
1951
101,200
-8.02(-0.41%)
Jun 25, 2013
1948
1964
1850
1960
138,200
-3.72(-0.19%)
Jun 24, 2013
2069
2069
1958
1963
109,200
-109.86(-5.30%)
Jun 23, 2013
2059
2086
2043
2073
0
+0.00(+0.00%)
Jun 21, 2013
2059
2086
2043
2073
79,600
-10.93(-0.52%)
Jun 20, 2013
2133
2133
2083
2084
77,800
-59.43(-2.77%)
Jun 19, 2013
2151
2151
2116
2143
75,400
-15.84(-0.73%)
Jun 18, 2013
2159
2162
2138
2159
69,600
+3.07(+0.14%)
Jun 17, 2013
2166
2169
2147
2156
75,800
-5.82(-0.27%)
Jun 16, 2013
2150
2164
2143
2162
0
+0.00(+0.00%)
Jun 15, 2013
2150
2164
2143
2162
0
+0.00(+0.00%)
Jun 14, 2013
2150
2164
2143
2162
77,800
+13.69(+0.64%)
Jun 13, 2013
2190
2190
2126
2148
94,400
-62.55(-2.83%)
Jun 12, 2013
2242
2251
2205
2211
0
+0.00(+0.00%)
Jun 11, 2013
2242
2251
2205
2211
0
+0.00(+0.00%)
Jun 10, 2013
2242
2251
2205
2211
0
+0.00(+0.00%)
Jun 09, 2013
2242
2251
2205
2211
0
+0.00(+0.00%)
Jun 08, 2013
2242
2251
2205
2211
0
+0.00(+0.00%)
Jun 07, 2013
2242
2251
2205
2211
90,000
-31.21(-1.39%)
Jun 06, 2013
2264
2267
2240
2242
81,600
-28.82(-1.27%)
Jun 05, 2013
2271
2277
2261
2271
76,400
-1.49(-0.07%)
Jun 04, 2013
2297
2297
2265
2272
101,800
-26.83(-1.17%)
Jun 03, 2013
2300
2313
2294
2299
96,800
-1.34(-0.06%)
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.