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 (%)
Jul 31, 2020
6092
6110
5928
6072
0
+16.23(+0.27%)
Jul 30, 2020
5967
6094
5899
6056
0
+9.55(+0.16%)
Jul 29, 2020
5972
6087
5963
6047
0
+113.33(+1.91%)
Jul 28, 2020
6015
6061
5919
5933
0
-100.52(-1.67%)
Jul 27, 2020
5950
6050
5915
6034
0
+127.05(+2.15%)
Jul 24, 2020
5956
5994
5830
5907
0
-93.55(-1.56%)
Jul 23, 2020
6083
6180
5967
6000
0
-78.42(-1.29%)
Jul 22, 2020
6092
6152
6022
6079
0
+15.35(+0.25%)
Jul 21, 2020
6184
6204
6020
6063
0
-70.83(-1.15%)
Jul 20, 2020
5970
6159
5940
6134
0
+185.55(+3.12%)
Jul 17, 2020
5890
5970
5825
5949
0
+83.75(+1.43%)
Jul 16, 2020
5872
5920
5769
5865
0
-29.87(-0.51%)
Jul 15, 2020
5901
5955
5807
5895
0
+56.51(+0.97%)
Jul 14, 2020
5721
5849
5647
5838
0
+56.71(+0.98%)
Jul 13, 2020
6031
6061
5765
5782
0
-204.80(-3.42%)
Jul 10, 2020
6056
6086
5933
5986
0
-80.27(-1.32%)
Jul 09, 2020
6066
6115
5949
6067
0
+77.89(+1.30%)
Jul 08, 2020
5950
6009
5903
5989
0
+82.20(+1.39%)
Jul 07, 2020
5971
6050
5894
5907
0
-77.38(-1.29%)
Jul 06, 2020
6012
6101
5958
5984
0
+53.21(+0.90%)
Jul 02, 2020
5963
6020
5895
5931
0
+12.25(+0.21%)
Jul 01, 2020
5885
5967
5820
5919
0
+32.00(+0.54%)
Jun 30, 2020
5746
5922
5711
5887
0
+148.84(+2.59%)
Jun 29, 2020
5725
5785
5612
5738
0
+15.27(+0.27%)
Jun 26, 2020
5763
5821
5656
5722
0
-25.75(-0.45%)
Jun 25, 2020
5740
5775
5613
5748
0
+19.48(+0.34%)
Jun 24, 2020
5832
5911
5672
5729
0
-111.04(-1.90%)
Jun 23, 2020
5867
5946
5823
5840
0
+11.46(+0.20%)
Jun 22, 2020
5713
5851
5677
5828
0
+115.13(+2.02%)
Jun 19, 2020
5853
5896
5674
5713
0
-52.89(-0.92%)
Jun 18, 2020
5735
5806
5684
5766
0
+36.10(+0.63%)
Jun 17, 2020
5766
5830
5695
5730
0
+4.22(+0.07%)
Jun 16, 2020
5705
5808
5632
5726
0
+146.05(+2.62%)
Jun 15, 2020
5386
5607
5358
5580
0
+102.91(+1.88%)
Jun 12, 2020
5595
5647
5380
5477
0
+33.30(+0.61%)
Jun 11, 2020
5705
5736
5432
5443
0
-336.42(-5.82%)
Jun 10, 2020
5803
5868
5726
5780
0
+19.75(+0.34%)
Jun 09, 2020
5777
5870
5708
5760
0
-33.02(-0.57%)
Jun 08, 2020
5702
5837
5651
5793
0
+57.56(+1.00%)
Jun 05, 2020
5658
5797
5588
5736
0
+82.84(+1.47%)
Jun 04, 2020
5678
5735
5599
5653
0
-63.68(-1.11%)
Jun 03, 2020
5693
5765
5619
5716
0
+48.80(+0.86%)
Jun 02, 2020
5660
5707
5533
5668
0
+11.42(+0.20%)
Jun 01, 2020
5539
5713
5505
5656
0
+96.25(+1.73%)
May 29, 2020
5424
5583
5369
5560
0
+191.21(+3.56%)
May 28, 2020
5265
5494
5226
5369
0
+82.37(+1.56%)
May 27, 2020
5224
5294
5073
5286
0
+59.62(+1.14%)
May 26, 2020
5301
5349
5194
5227
0
+20.92(+0.40%)
May 22, 2020
5169
5235
5117
5206
0
+36.76(+0.71%)
May 21, 2020
5223
5267
5127
5169
0
-54.73(-1.05%)
May 20, 2020
5196
5287
5142
5224
0
+105.02(+2.05%)
May 19, 2020
5078
5220
5052
5119
0
+52.64(+1.04%)
May 18, 2020
4997
5124
4957
5066
0
+143.54(+2.92%)
May 15, 2020
4783
4942
4755
4923
0
+60.69(+1.25%)
May 14, 2020
4770
4870
4686
4862
0
+30.31(+0.63%)
May 13, 2020
4926
4995
4755
4832
0
-103.34(-2.09%)
May 12, 2020
5060
5093
4928
4935
0
-101.28(-2.01%)
May 11, 2020
4970
5088
4950
5036
0
+23.30(+0.46%)
May 08, 2020
5009
5068
4944
5013
0
+56.90(+1.15%)
May 07, 2020
4924
5022
4869
4956
0
+58.01(+1.18%)
May 06, 2020
4885
4965
4831
4898
0
+48.43(+1.00%)
May 05, 2020
4799
4936
4782
4850
0
+90.93(+1.91%)
May 04, 2020
4700
4798
4657
4759
0
+41.19(+0.87%)
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.