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
)
8,381.35
+27.30 (+0.33%)
Daily Price
Updated: 4:35 PM EDT, May 9, 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, 2008
5637
5637
5574
5603
590,551,616
-33.80(-0.60%)
Aug 29, 2008
5601
5649
5587
5637
1,109,943,040
+35.40(+0.63%)
Aug 28, 2008
5528
5634
5497
5601
1,096,926,464
+73.00(+1.32%)
Aug 27, 2008
5471
5541
5435
5528
879,705,728
+57.50(+1.05%)
Aug 26, 2008
5506
5506
5369
5471
963,907,968
-34.90(-0.63%)
Aug 25, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 24, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 22, 2008
5370
5506
5368
5506
1,024,330,816
+135.40(+2.52%)
Aug 21, 2008
5372
5408
5311
5370
1,011,026,688
-1.60(-0.03%)
Aug 20, 2008
5320
5384
5320
5372
1,086,011,904
+51.40(+0.97%)
Aug 19, 2008
5450
5450
5317
5320
1,162,376,448
-129.80(-2.38%)
Aug 18, 2008
5455
5499
5425
5450
727,068,416
+0.00(+0.00%)
Aug 17, 2008
5455
5499
5425
5450
727,068,416
-4.60(-0.08%)
Aug 15, 2008
5497
5539
5432
5455
964,805,824
-42.70(-0.78%)
Aug 14, 2008
5449
5540
5446
5498
1,127,815,680
+48.90(+0.90%)
Aug 13, 2008
5534
5534
5437
5449
1,399,163,136
-85.90(-1.55%)
Aug 12, 2008
5542
5569
5491
5534
1,249,922,688
-7.30(-0.13%)
Aug 11, 2008
5489
5542
5478
5542
1,121,815,552
+0.00(+0.00%)
Aug 10, 2008
5489
5542
5478
5542
1,121,815,552
+52.60(+0.96%)
Aug 08, 2008
5478
5507
5411
5489
1,416,347,648
+11.70(+0.21%)
Aug 07, 2008
5486
5539
5451
5478
1,552,156,288
-8.60(-0.16%)
Aug 06, 2008
5454
5499
5440
5486
1,634,412,032
+31.60(+0.58%)
Aug 05, 2008
5320
5454
5300
5454
1,655,153,024
+134.30(+2.52%)
Aug 04, 2008
5355
5415
5310
5320
972,098,304
+0.00(+0.00%)
Aug 03, 2008
5355
5415
5310
5320
972,098,304
-34.50(-0.64%)
Aug 01, 2008
5412
5412
5321
5355
1,341,947,008
-57.20(-1.06%)
Jul 31, 2008
5421
5456
5371
5412
1,768,570,752
-8.80(-0.16%)
Jul 30, 2008
5319
5436
5319
5421
1,458,308,352
+101.50(+1.91%)
Jul 29, 2008
5313
5355
5261
5319
1,507,025,664
+6.60(+0.12%)
Jul 28, 2008
5353
5366
5308
5313
1,076,152,448
+0.00(+0.00%)
Jul 27, 2008
5353
5366
5308
5313
1,076,152,448
-40.00(-0.75%)
Jul 25, 2008
5362
5375
5291
5353
1,662,768,640
-9.70(-0.18%)
Jul 24, 2008
5450
5464
5345
5362
1,729,970,816
-87.60(-1.61%)
Jul 23, 2008
5364
5467
5364
5450
2,126,534,016
+85.70(+1.60%)
Jul 22, 2008
5404
5404
5283
5364
1,931,906,432
-40.10(-0.74%)
Jul 21, 2008
5376
5446
5335
5404
1,609,590,016
+0.00(+0.00%)
Jul 20, 2008
5376
5446
5335
5404
1,609,590,016
+27.90(+0.52%)
Jul 18, 2008
5286
5376
5217
5376
2,061,723,648
+90.10(+1.70%)
Jul 17, 2008
5151
5320
5151
5286
2,068,339,456
+135.70(+2.63%)
Jul 16, 2008
5172
5210
5071
5151
2,107,222,400
-21.30(-0.41%)
Jul 15, 2008
5300
5300
5119
5172
2,028,827,136
-128.50(-2.42%)
Jul 14, 2008
5262
5373
5262
5300
1,328,602,624
+0.00(+0.00%)
Jul 13, 2008
5262
5373
5262
5300
1,328,602,624
+38.80(+0.74%)
Jul 11, 2008
5407
5462
5262
5262
1,686,940,416
-145.20(-2.69%)
Jul 10, 2008
5530
5530
5393
5407
1,468,540,928
-122.80(-2.22%)
Jul 09, 2008
5440
5538
5440
5530
1,482,113,536
+89.10(+1.64%)
Jul 08, 2008
5513
5513
5359
5440
1,556,628,992
-72.20(-1.31%)
Jul 07, 2008
5413
5516
5400
5513
1,185,721,344
+0.00(+0.00%)
Jul 06, 2008
5413
5516
5400
5513
1,185,721,344
+99.90(+1.85%)
Jul 04, 2008
5477
5490
5394
5413
964,763,392
-63.80(-1.16%)
Jul 03, 2008
5426
5491
5358
5477
1,778,459,136
+50.30(+0.93%)
Jul 02, 2008
5480
5567
5426
5426
1,775,171,584
-53.60(-0.98%)
Jul 01, 2008
5626
5626
5466
5480
1,766,869,632
-146.00(-2.60%)
Jun 30, 2008
5530
5626
5520
5626
1,411,196,672
+0.00(+0.00%)
Jun 29, 2008
5530
5626
5520
5626
1,411,196,672
+95.90(+1.73%)
Jun 27, 2008
5518
5555
5471
5530
1,672,463,360
+11.80(+0.21%)
Jun 26, 2008
5666
5666
5518
5518
1,603,238,528
-147.90(-2.61%)
Jun 25, 2008
5635
5670
5635
5666
1,527,032,704
+31.40(+0.56%)
Jun 24, 2008
5667
5694
5582
5635
1,606,100,992
-32.50(-0.57%)
Jun 23, 2008
5621
5679
5603
5667
1,288,587,648
+0.00(+0.00%)
Jun 22, 2008
5621
5679
5603
5667
1,288,587,648
+46.40(+0.83%)
Jun 20, 2008
5708
5732
5597
5621
1,691,661,568
-87.60(-1.53%)
Jun 19, 2008
5757
5786
5707
5708
1,438,710,400
-48.50(-0.84%)
Jun 18, 2008
5862
5862
5735
5757
1,316,636,288
-105.00(-1.79%)
Jun 17, 2008
5795
5930
5795
5862
1,313,063,808
+67.30(+1.16%)
Jun 16, 2008
5803
5833
5760
5795
1,256,900,736
+0.00(+0.00%)
Jun 15, 2008
5803
5833
5760
5795
1,256,900,736
-8.20(-0.14%)
Jun 13, 2008
5794
5818
5720
5803
1,353,586,560
+12.30(+0.21%)
Jun 12, 2008
5726
5798
5720
5790
1,871,306,752
+67.20(+1.17%)
Jun 11, 2008
5847
5859
5708
5723
1,940,035,456
-104.00(-1.78%)
Jun 10, 2008
5870
5873
5813
5827
1,327,050,880
-50.30(-0.86%)
Jun 09, 2008
5903
5938
5870
5878
1,309,997,056
+0.00(+0.00%)
Jun 08, 2008
5903
5938
5870
5878
1,309,997,056
-29.20(-0.49%)
Jun 06, 2008
5995
6074
5906
5907
1,377,027,712
-88.50(-1.48%)
Jun 05, 2008
5970
6005
5941
5995
1,435,388,160
+25.20(+0.42%)
Jun 04, 2008
6058
6058
5933
5970
1,609,778,048
-87.60(-1.45%)
Jun 03, 2008
6008
6059
5993
6058
1,331,720,320
+50.10(+0.83%)
Jun 02, 2008
6054
6061
5978
6008
1,276,716,544
+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.