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
FTSE 100 Index
(IX:
FTSE
)
8,433.76
+52.41 (+0.63%)
Daily Price
Updated: 4:45 PM EDT, May 11, 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 (%)
Sep 30, 2012
5742
5844
5739
5820
690,293,824
+78.43(+1.37%)
Sep 29, 2012
5779
5808
5741
5742
0
-0.03(-0.00%)
Sep 28, 2012
5779
5808
5740
5742
745,469,376
-37.30(-0.65%)
Sep 27, 2012
5768
5804
5763
5779
545,045,184
+11.30(+0.20%)
Sep 26, 2012
5860
5860
5751
5768
685,626,304
-91.60(-1.56%)
Sep 25, 2012
5839
5869
5828
5860
737,347,712
+20.90(+0.36%)
Sep 24, 2012
5853
5853
5806
5839
736,974,080
+0.00(+0.00%)
Sep 23, 2012
5853
5853
5806
5839
736,974,080
-13.82(-0.24%)
Sep 22, 2012
5855
5888
5839
5853
0
+0.02(+0.00%)
Sep 21, 2012
5855
5888
5839
5853
1,202,461,184
-2.00(-0.03%)
Sep 20, 2012
5888
5888
5824
5855
656,511,296
-33.90(-0.58%)
Sep 19, 2012
5868
5894
5861
5888
704,137,728
+20.30(+0.35%)
Sep 18, 2012
5894
5894
5838
5868
802,597,696
-25.30(-0.43%)
Sep 17, 2012
5916
5916
5883
5894
691,683,904
+0.00(+0.00%)
Sep 16, 2012
5916
5916
5883
5894
691,683,904
-22.05(-0.37%)
Sep 15, 2012
5820
5933
5820
5916
0
-0.05(-0.00%)
Sep 14, 2012
5820
5933
5820
5916
1,506,216,704
+95.70(+1.64%)
Sep 13, 2012
5782
5827
5770
5820
819,530,112
+37.80(+0.65%)
Sep 12, 2012
5792
5821
5758
5782
1,101,683,840
-10.10(-0.17%)
Sep 11, 2012
5793
5797
5764
5792
779,957,824
-1.00(-0.02%)
Sep 10, 2012
5795
5807
5777
5793
672,891,008
+0.00(+0.00%)
Sep 09, 2012
5795
5807
5777
5793
672,891,008
-1.60(-0.03%)
Sep 08, 2012
5777
5808
5773
5795
0
+0.00(+0.00%)
Sep 07, 2012
5777
5808
5773
5795
1,271,438,336
+17.50(+0.30%)
Sep 06, 2012
5658
5786
5658
5777
1,097,422,208
+119.40(+2.11%)
Sep 05, 2012
5672
5676
5635
5658
737,252,928
-14.10(-0.25%)
Sep 04, 2012
5758
5758
5658
5672
628,708,288
-86.40(-1.50%)
Sep 03, 2012
5712
5758
5701
5758
394,561,504
+0.00(+0.00%)
Sep 02, 2012
5712
5758
5701
5758
394,561,504
+46.92(+0.82%)
Sep 01, 2012
5719
5764
5708
5711
0
-0.02(-0.00%)
Aug 31, 2012
5720
5764
5708
5712
851,664,896
-8.00(-0.14%)
Aug 30, 2012
5744
5744
5706
5720
479,116,800
-24.00(-0.42%)
Aug 29, 2012
5776
5776
5739
5744
523,480,608
-32.20(-0.56%)
Aug 28, 2012
5777
5780
5750
5776
524,544,704
-0.90(-0.02%)
Aug 27, 2012
5777
5777
5777
5777
0
+0.00(+0.00%)
Aug 26, 2012
5777
5777
5777
5777
0
+0.00(+0.00%)
Aug 25, 2012
5777
5791
5739
5777
0
+0.00(+0.00%)
Aug 24, 2012
5777
5791
5739
5777
487,763,904
+0.00(+0.00%)
Aug 23, 2012
5774
5809
5764
5777
636,105,216
+2.40(+0.04%)
Aug 22, 2012
5858
5858
5771
5774
535,193,088
-83.30(-1.42%)
Aug 21, 2012
5824
5873
5824
5858
501,843,584
+33.10(+0.57%)
Aug 20, 2012
5852
5858
5803
5824
692,841,984
+0.00(+0.00%)
Aug 19, 2012
5852
5858
5803
5824
692,841,984
-28.02(-0.48%)
Aug 18, 2012
5835
5855
5834
5852
0
+0.02(+0.00%)
Aug 17, 2012
5834
5855
5834
5852
731,769,472
+17.90(+0.31%)
Aug 16, 2012
5833
5847
5811
5834
587,033,792
+1.50(+0.03%)
Aug 15, 2012
5865
5865
5822
5833
560,382,784
-31.80(-0.54%)
Aug 14, 2012
5832
5876
5832
5865
627,904,000
+32.90(+0.56%)
Aug 13, 2012
5847
5853
5814
5832
410,230,208
+0.00(+0.00%)
Aug 12, 2012
5847
5853
5814
5832
410,230,208
-15.21(-0.26%)
Aug 11, 2012
5852
5859
5828
5847
0
+0.01(+0.00%)
Aug 10, 2012
5852
5859
5828
5847
466,836,800
-4.40(-0.08%)
Aug 09, 2012
5846
5860
5828
5852
741,075,776
+5.60(+0.10%)
Aug 08, 2012
5841
5846
5801
5846
588,922,624
+4.70(+0.08%)
Aug 07, 2012
5809
5841
5785
5841
779,689,024
+32.40(+0.56%)
Aug 06, 2012
5787
5838
5767
5809
613,097,984
+0.00(+0.00%)
Aug 05, 2012
5787
5838
5767
5809
613,097,984
+21.52(+0.37%)
Aug 04, 2012
5662
5794
5662
5787
0
-0.02(-0.00%)
Aug 03, 2012
5662
5794
5662
5787
748,571,584
+125.00(+2.21%)
Aug 02, 2012
5713
5766
5657
5662
805,200,704
-50.50(-0.88%)
Aug 01, 2012
5635
5713
5633
5713
554,180,416
+77.50(+1.38%)
Jul 31, 2012
5694
5696
5635
5635
645,790,784
-58.30(-1.02%)
Jul 30, 2012
5627
5706
5626
5694
648,632,896
+0.00(+0.00%)
Jul 29, 2012
5627
5706
5626
5694
648,632,896
+66.39(+1.18%)
Jul 28, 2012
5573
5631
5551
5627
0
+0.01(+0.00%)
Jul 27, 2012
5573
5631
5551
5627
732,786,112
+54.00(+0.97%)
Jul 26, 2012
5498
5594
5478
5573
817,687,808
+74.90(+1.36%)
Jul 25, 2012
5499
5526
5478
5498
621,394,816
-0.90(-0.02%)
Jul 24, 2012
5534
5557
5487
5499
551,196,928
-34.70(-0.63%)
Jul 23, 2012
5652
5652
5511
5534
691,607,168
+0.00(+0.00%)
Jul 22, 2012
5652
5652
5511
5534
691,607,168
-117.87(-2.09%)
Jul 21, 2012
5714
5714
5645
5652
0
-0.03(-0.00%)
Jul 20, 2012
5714
5714
5645
5652
961,834,496
-62.40(-1.09%)
Jul 19, 2012
5686
5719
5686
5714
711,475,200
+28.40(+0.50%)
Jul 18, 2012
5629
5688
5624
5686
669,962,496
+56.70(+1.01%)
Jul 17, 2012
5662
5676
5621
5629
602,763,200
-33.30(-0.59%)
Jul 16, 2012
5666
5671
5641
5662
569,289,792
+0.00(+0.00%)
Jul 15, 2012
5666
5671
5641
5662
569,289,792
-3.70(-0.07%)
Jul 14, 2012
5608
5676
5608
5666
0
+0.00(+0.00%)
Jul 13, 2012
5608
5676
5608
5666
609,268,480
+57.80(+1.03%)
Jul 12, 2012
5664
5664
5589
5608
667,049,280
-56.20(-0.99%)
Jul 11, 2012
5664
5675
5626
5664
606,668,992
+0.40(+0.01%)
Jul 10, 2012
5627
5689
5622
5664
607,970,112
+36.80(+0.65%)
Jul 09, 2012
5663
5670
5611
5627
682,352,512
+0.00(+0.00%)
Jul 08, 2012
5663
5670
5611
5627
682,352,512
-35.30(-0.62%)
Jul 07, 2012
5693
5695
5648
5663
0
+0.00(+0.00%)
Jul 06, 2012
5693
5695
5648
5663
602,832,000
-30.00(-0.53%)
Jul 05, 2012
5684
5728
5662
5693
766,719,296
+8.10(+0.14%)
Jul 04, 2012
5688
5700
5670
5684
445,463,392
-3.20(-0.06%)
Jul 03, 2012
5641
5689
5636
5688
795,293,376
+47.10(+0.84%)
Jul 02, 2012
5571
5641
5571
5641
696,936,384
+0.00(+0.00%)
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.