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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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, 2010
1844
1869
1824
1839
0
-18.46(-0.99%)
Sep 29, 2010
1846
1874
1843
1857
0
-2.79(-0.15%)
Sep 28, 2010
1836
1875
1827
1860
0
+18.16(+0.99%)
Sep 27, 2010
1835
1864
1836
1842
0
-12.91(-0.70%)
Sep 24, 2010
1820
1865
1830
1855
0
+45.06(+2.49%)
Sep 23, 2010
1797
1837
1804
1810
0
-12.75(-0.70%)
Sep 22, 2010
1822
1851
1810
1822
0
-17.91(-0.97%)
Sep 21, 2010
1849
1869
1827
1840
0
-13.79(-0.74%)
Sep 20, 2010
1814
1859
1818
1854
0
+34.84(+1.91%)
Sep 17, 2010
1802
1830
1804
1819
0
+6.18(+0.34%)
Sep 15, 2010
1800
1831
1794
1813
0
-1.14(-0.06%)
Sep 14, 2010
1779
1829
1789
1814
0
+14.98(+0.83%)
Sep 13, 2010
1750
1808
1761
1799
0
+48.50(+2.77%)
Sep 10, 2010
1731
1763
1735
1751
0
+9.76(+0.56%)
Sep 09, 2010
1732
1757
1732
1741
0
+7.05(+0.41%)
Sep 08, 2010
1711
1749
1719
1734
0
+20.82(+1.22%)
Sep 07, 2010
1709
1731
1707
1713
0
-7.65(-0.44%)
Sep 03, 2010
1721
1721
1721
0
+24.76(+1.46%)
Sep 02, 2010
1661
1704
1671
1696
0
+10.06(+0.60%)
Sep 01, 2010
1644
1691
1655
1686
0
+60.01(+3.69%)
Aug 31, 2010
1610
1640
1606
1626
0
-1.21(-0.07%)
Aug 30, 2010
1627
1656
1625
1627
0
-24.18(-1.46%)
Aug 27, 2010
1629
1659
1608
1651
0
+19.61(+1.20%)
Aug 26, 2010
1630
1660
1628
1632
0
-8.86(-0.54%)
Aug 25, 2010
1612
1650
1614
1641
0
+1.29(+0.08%)
Aug 24, 2010
1633
1657
1622
1639
0
-22.78(-1.37%)
Aug 23, 2010
1669
1699
1658
1662
0
-14.34(-0.86%)
Aug 20, 2010
1638
1683
1646
1676
0
+18.37(+1.11%)
Aug 19, 2010
1654
1686
1649
1658
0
-18.70(-1.12%)
Aug 18, 2010
1647
1687
1651
1677
0
+13.49(+0.81%)
Aug 17, 2010
1645
1683
1647
1663
0
+18.05(+1.10%)
Aug 16, 2010
1609
1656
1616
1645
0
+6.95(+0.42%)
Aug 13, 2010
1625
1661
1627
1638
0
+2.44(+0.15%)
Aug 12, 2010
1612
1649
1611
1636
0
-24.30(-1.46%)
Aug 11, 2010
1673
1693
1648
1660
0
-58.94(-3.43%)
Aug 10, 2010
1699
1732
1696
1719
0
-14.43(-0.83%)
Aug 09, 2010
1712
1742
1721
1734
0
+14.01(+0.81%)
Aug 06, 2010
1702
1730
1687
1720
0
-14.66(-0.85%)
Aug 05, 2010
1729
1755
1721
1734
0
-29.43(-1.67%)
Aug 04, 2010
1728
1770
1735
1764
0
+28.07(+1.62%)
Aug 03, 2010
1717
1747
1709
1736
0
+12.16(+0.71%)
Aug 02, 2010
1700
1736
1701
1723
0
+34.26(+2.03%)
Jul 30, 2010
1655
1698
1650
1689
0
+7.49(+0.45%)
Jul 29, 2010
1669
1702
1656
1682
0
+2.22(+0.13%)
Jul 28, 2010
1677
1707
1668
1679
0
-22.30(-1.31%)
Jul 27, 2010
1693
1717
1685
1702
0
+0.64(+0.04%)
Jul 26, 2010
1672
1706
1674
1701
0
+15.86(+0.94%)
Jul 23, 2010
1637
1688
1642
1685
0
+23.33(+1.40%)
Jul 22, 2010
1609
1670
1617
1662
0
+56.98(+3.55%)
Jul 21, 2010
1621
1643
1596
1605
0
-16.78(-1.03%)
Jul 20, 2010
1566
1624
1568
1622
0
+12.80(+0.80%)
Jul 19, 2010
1587
1618
1589
1609
0
+12.27(+0.77%)
Jul 16, 2010
1616
1639
1592
1597
0
-42.28(-2.58%)
Jul 15, 2010
1626
1647
1620
1639
0
-1.15(-0.07%)
Jul 14, 2010
1619
1653
1621
1640
0
+7.49(+0.46%)
Jul 13, 2010
1614
1651
1603
1633
0
-24.23(-1.46%)
Jul 12, 2010
1629
1667
1633
1657
0
+8.70(+0.53%)
Jul 09, 2010
1611
1653
1621
1648
0
+20.92(+1.29%)
Jul 08, 2010
1614
1643
1610
1627
0
+10.80(+0.67%)
Jul 07, 2010
1566
1621
1568
1616
0
+48.58(+3.10%)
Jul 06, 2010
1568
1603
1554
1568
0
+8.54(+0.55%)
Jul 02, 2010
1552
1575
1539
1559
0
-4.82(-0.31%)
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.