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 (%)
Sep 30, 2014
3204
3229
3194
3221
15,538,300
+23.15(+0.72%)
Sep 29, 2014
3207
3213
3182
3198
10,547,100
-8.24(-0.26%)
Sep 26, 2014
3198
3216
3177
3206
11,122,300
+9.59(+0.30%)
Sep 25, 2014
3206
3231
3192
3197
14,321,200
-10.85(-0.34%)
Sep 24, 2014
3195
3208
3184
3208
12,171,900
+18.34(+0.58%)
Sep 23, 2014
3218
3219
3180
3189
13,611,500
-31.03(-0.96%)
Sep 22, 2014
3212
3229
3210
3220
9,115,200
+0.04(+0.00%)
Sep 19, 2014
3225
3235
3220
3220
21,069,700
+12.18(+0.38%)
Sep 18, 2014
3183
3208
3183
3208
12,376,200
+24.82(+0.78%)
Sep 17, 2014
3180
3191
3177
3183
11,147,500
+15.94(+0.50%)
Sep 16, 2014
3180
3181
3158
3167
9,349,500
-14.68(-0.46%)
Sep 15, 2014
3166
3186
3164
3182
9,973,300
+9.38(+0.30%)
Sep 12, 2014
3183
3183
3165
3173
8,589,000
-2.66(-0.08%)
Sep 11, 2014
3190
3192
3166
3175
8,236,400
-8.76(-0.28%)
Sep 10, 2014
3182
3187
3171
3184
8,242,100
-6.06(-0.19%)
Sep 09, 2014
3200
3212
3188
3190
9,271,500
-18.42(-0.57%)
Sep 08, 2014
3218
3223
3201
3209
9,156,100
-11.52(-0.36%)
Sep 05, 2014
3217
3225
3208
3220
12,828,700
-2.65(-0.08%)
Sep 04, 2014
3184
3232
3182
3223
14,613,000
+36.07(+1.13%)
Sep 03, 2014
3184
3207
3184
3187
12,234,700
+8.88(+0.28%)
Sep 02, 2014
3185
3187
3163
3178
9,029,500
-2.81(-0.09%)
Sep 01, 2014
3194
3198
3169
3181
8,955,100
-12.03(-0.38%)
Aug 29, 2014
3201
3203
3170
3193
11,701,700
-3.84(-0.12%)
Aug 28, 2014
3200
3203
3185
3197
11,124,100
-13.51(-0.42%)
Aug 27, 2014
3198
3212
3197
3210
9,247,600
+6.31(+0.20%)
Aug 26, 2014
3180
3204
3174
3204
12,242,200
+17.15(+0.54%)
Aug 25, 2014
3184
3188
3164
3187
8,362,700
+23.38(+0.74%)
Aug 22, 2014
3173
3178
3146
3163
9,324,800
-8.09(-0.26%)
Aug 21, 2014
3148
3171
3141
3171
11,396,200
+24.99(+0.79%)
Aug 20, 2014
3158
3160
3132
3146
14,316,100
-17.59(-0.56%)
Aug 19, 2014
3154
3168
3151
3164
7,281,800
+17.25(+0.55%)
Aug 18, 2014
3132
3147
3129
3147
7,895,400
+40.22(+1.29%)
Aug 15, 2014
3116
3140
3099
3106
12,891,600
-3.38(-0.11%)
Aug 14, 2014
3101
3114
3090
3110
10,732,700
+6.87(+0.22%)
Aug 13, 2014
3080
3109
3079
3103
11,202,100
+31.81(+1.04%)
Aug 12, 2014
3072
3082
3063
3071
9,805,900
-3.20(-0.10%)
Aug 11, 2014
3056
3081
3052
3074
10,461,200
+38.39(+1.26%)
Aug 08, 2014
3031
3046
3018
3036
13,635,700
-20.00(-0.65%)
Aug 07, 2014
3068
3078
3051
3056
16,866,000
-1.41(-0.05%)
Aug 06, 2014
3063
3066
3029
3057
14,302,100
-10.26(-0.33%)
Aug 05, 2014
3074
3090
3065
3068
10,995,500
+5.18(+0.17%)
Aug 04, 2014
3067
3077
3056
3062
12,297,200
+1.96(+0.06%)
Aug 03, 2014
3097
3105
3053
3060
0
+0.00(+0.00%)
Aug 02, 2014
3097
3105
3053
3060
0
+0.00(+0.00%)
Aug 01, 2014
3097
3105
3053
3060
18,237,900
-38.25(-1.23%)
Jul 31, 2014
3132
3136
3090
3099
19,660,500
-26.09(-0.83%)
Jul 30, 2014
3152
3155
3119
3125
15,118,800
-30.33(-0.96%)
Jul 29, 2014
3165
3188
3139
3155
13,850,400
-7.40(-0.23%)
Jul 28, 2014
3174
3174
3146
3163
10,463,100
-4.71(-0.15%)
Jul 25, 2014
3191
3198
3161
3167
11,450,200
-28.26(-0.88%)
Jul 24, 2014
3178
3200
3167
3196
8,938,400
+18.53(+0.58%)
Jul 23, 2014
3164
3188
3162
3177
7,910,200
+13.19(+0.42%)
Jul 22, 2014
3137
3165
3131
3164
8,844,300
+39.97(+1.28%)
Jul 21, 2014
3134
3136
3112
3124
9,865,800
-5.40(-0.17%)
Jul 20, 2014
3114
3130
3100
3129
0
+0.00(+0.00%)
Jul 19, 2014
3114
3130
3100
3129
0
+0.00(+0.00%)
Jul 18, 2014
3114
3130
3100
3129
10,655,000
+3.94(+0.13%)
Jul 17, 2014
3151
3151
3122
3125
12,369,000
-33.34(-1.06%)
Jul 16, 2014
3125
3159
3125
3159
10,304,700
+43.26(+1.39%)
Jul 15, 2014
3118
3127
3108
3115
10,765,400
-3.57(-0.11%)
Jul 14, 2014
3095
3122
3094
3119
7,813,000
+29.88(+0.97%)
Jul 13, 2014
3101
3109
3081
3089
0
+0.00(+0.00%)
Jul 12, 2014
3101
3109
3081
3089
0
+0.00(+0.00%)
Jul 11, 2014
3101
3109
3081
3089
9,556,700
-8.12(-0.26%)
Jul 10, 2014
3126
3127
3078
3097
12,303,500
-30.47(-0.97%)
Jul 09, 2014
3129
3132
3112
3128
11,597,600
+2.60(+0.08%)
Jul 08, 2014
3164
3164
3125
3125
11,384,300
-34.66(-1.10%)
Jul 07, 2014
3177
3186
3157
3160
8,587,200
-20.40(-0.64%)
Jul 06, 2014
3190
3196
3180
3180
0
+0.00(+0.00%)
Jul 05, 2014
3190
3196
3180
3180
0
+0.00(+0.00%)
Jul 04, 2014
3190
3196
3180
3180
8,542,200
-17.31(-0.54%)
Jul 03, 2014
3171
3200
3166
3197
12,437,200
+31.14(+0.98%)
Jul 02, 2014
3153
3168
3151
3166
12,011,100
+14.47(+0.46%)
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.