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 (%)
May 31, 2012
38071
38211
37655
37873
912,819,392
-197.80(-0.52%)
May 30, 2012
38126
38126
37813
38071
225,851,392
-56.20(-0.15%)
May 29, 2012
37640
38144
37624
38127
176,402,592
+484.10(+1.29%)
May 28, 2012
37486
37858
37486
37643
31,668,400
+156.60(+0.42%)
May 27, 2012
37546
37682
37422
37486
0
+0.00(+0.00%)
May 26, 2012
37546
37682
37422
37486
0
+0.00(+0.00%)
May 25, 2012
37546
37682
37422
37486
131,510,400
-67.00(-0.18%)
May 24, 2012
37423
37728
37366
37553
196,244,608
+130.80(+0.35%)
May 23, 2012
37481
37481
36941
37422
201,552,400
-58.80(-0.16%)
May 22, 2012
37521
37706
37394
37481
194,263,392
-31.20(-0.08%)
May 21, 2012
36876
37541
36844
37512
173,312,000
+637.10(+1.73%)
May 20, 2012
37261
37444
36756
36875
0
+0.00(+0.00%)
May 19, 2012
37261
37444
36756
36875
0
+0.00(+0.00%)
May 18, 2012
37261
37444
36756
36875
178,622,800
-385.90(-1.04%)
May 17, 2012
37509
37741
37212
37261
195,868,000
-249.90(-0.67%)
May 16, 2012
37920
38092
37406
37511
250,484,608
-428.50(-1.13%)
May 15, 2012
38353
38548
37810
37940
230,226,800
-412.50(-1.08%)
May 14, 2012
38819
38819
38320
38352
168,399,008
-536.70(-1.38%)
May 13, 2012
39171
39203
38831
38889
0
+0.00(+0.00%)
May 12, 2012
39171
39203
38831
38889
0
+0.00(+0.00%)
May 11, 2012
39171
39203
38831
38889
174,087,200
-282.10(-0.72%)
May 10, 2012
39123
39370
39046
39171
212,816,992
+48.10(+0.12%)
May 09, 2012
39210
39220
38875
39123
264,871,200
-91.80(-0.23%)
May 08, 2012
40047
40050
38968
39215
439,689,792
-830.90(-2.07%)
May 07, 2012
39407
40046
39261
40046
251,409,792
+448.10(+1.13%)
May 06, 2012
39459
39604
39307
39597
0
+0.00(+0.00%)
May 05, 2012
39459
39604
39307
39597
0
+188.80(+0.48%)
May 04, 2012
39581
39585
39324
39409
223,984,000
-171.50(-0.43%)
May 03, 2012
39604
39844
39362
39580
264,934,000
-17.30(-0.04%)
May 02, 2012
39459
39604
39307
39597
257,144,608
+136.40(+0.35%)
May 01, 2012
39315
39466
39131
39461
0
+0.00(+0.00%)
Apr 30, 2012
39315
39466
39131
39461
161,809,200
+136.90(+0.35%)
Apr 29, 2012
39206
39384
38921
39324
0
+0.00(+0.00%)
Apr 28, 2012
39206
39384
38921
39324
0
+0.00(+0.00%)
Apr 27, 2012
39206
39384
38921
39324
220,714,592
+111.90(+0.29%)
Apr 26, 2012
39066
39235
38927
39212
177,451,600
+146.20(+0.37%)
Apr 25, 2012
38851
39068
38729
39066
259,278,208
+216.90(+0.56%)
Apr 24, 2012
38968
39066
38706
38849
226,713,792
-112.70(-0.29%)
Apr 23, 2012
39336
39336
38062
38962
347,764,000
-393.10(-1.00%)
Apr 22, 2012
39396
39607
39316
39355
0
+0.00(+0.00%)
Apr 21, 2012
39396
39607
39316
39355
0
+0.00(+0.00%)
Apr 20, 2012
39396
39607
39316
39355
112,365,200
-40.70(-0.10%)
Apr 19, 2012
39330
39614
39296
39396
206,730,000
+65.50(+0.17%)
Apr 18, 2012
39355
39399
39133
39330
167,020,608
-25.10(-0.06%)
Apr 17, 2012
39055
39443
39055
39355
193,151,392
+300.40(+0.77%)
Apr 16, 2012
39141
39510
38693
39055
140,784,192
+610.80(+1.59%)
Apr 15, 2012
39354
39355
38321
38444
0
+0.00(+0.00%)
Apr 14, 2012
39354
39355
38321
38444
0
+0.00(+0.00%)
Apr 13, 2012
39354
39355
38321
38444
189,156,192
-913.80(-2.32%)
Apr 12, 2012
39176
39358
39110
39358
174,754,000
+190.70(+0.49%)
Apr 11, 2012
39048
39378
39048
39167
161,234,400
+131.90(+0.34%)
Apr 10, 2012
39432
39655
38913
39035
167,517,600
-396.90(-1.01%)
Apr 09, 2012
39382
39432
39097
39432
150,208,000
+33.20(+0.08%)
Apr 05, 2012
39914
39914
39380
39399
0
+0.00(+0.00%)
Apr 04, 2012
39914
39914
39380
39399
106,768,600
-526.00(-1.32%)
Apr 03, 2012
39911
39943
39756
39925
126,231,200
+16.40(+0.04%)
Apr 02, 2012
39523
39964
39392
39908
153,968,608
+387.30(+0.98%)
Apr 01, 2012
39118
39568
39101
39521
0
+0.00(+0.00%)
Mar 31, 2012
39118
39568
39101
39521
0
+0.00(+0.00%)
Mar 30, 2012
39118
39568
39101
39521
262,347,200
+395.80(+1.01%)
Mar 29, 2012
38907
39200
38656
39125
262,923,392
+214.70(+0.55%)
Mar 28, 2012
38964
39033
38686
38911
164,199,808
-45.60(-0.12%)
Mar 27, 2012
38865
39135
38819
38956
243,439,392
+93.20(+0.24%)
Mar 26, 2012
38336
38942
38325
38863
202,243,008
+528.20(+1.38%)
Mar 25, 2012
38331
38423
38262
38335
0
+0.00(+0.00%)
Mar 24, 2012
38331
38423
38262
38335
0
+0.00(+0.00%)
Mar 23, 2012
38331
38423
38262
38335
197,751,600
+11.40(+0.03%)
Mar 22, 2012
38446
38446
38257
38324
136,087,808
-111.00(-0.29%)
Mar 21, 2012
38067
38444
38050
38434
230,338,592
+379.20(+1.00%)
Mar 20, 2012
38256
38276
37980
38055
123,220,400
-203.10(-0.53%)
Mar 19, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 18, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 17, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 16, 2012
38138
38311
38057
38258
380,644,192
+123.80(+0.32%)
Mar 15, 2012
37971
38143
37919
38135
169,135,392
+163.20(+0.43%)
Mar 14, 2012
38024
38083
37899
37971
188,924,400
-48.40(-0.13%)
Mar 13, 2012
37589
38049
37550
38020
145,923,600
+429.60(+1.14%)
Mar 12, 2012
37690
37742
37501
37590
130,058,000
-100.80(-0.27%)
Mar 11, 2012
37816
37938
37682
37691
0
+0.00(+0.00%)
Mar 10, 2012
37816
37938
37682
37691
193,782,000
-124.40(-0.33%)
Mar 09, 2012
37562
37824
37562
37815
201,516,192
+266.90(+0.71%)
Mar 08, 2012
37489
37675
37472
37548
151,659,008
+60.90(+0.16%)
Mar 07, 2012
38155
38155
37381
37488
230,605,200
-667.70(-1.75%)
Mar 06, 2012
38329
38333
38019
38155
162,850,000
-172.10(-0.45%)
Mar 05, 2012
38047
38332
37915
38327
0
+0.00(+0.00%)
Mar 04, 2012
38047
38332
37915
38327
0
+0.00(+0.00%)
Mar 03, 2012
38047
38332
37915
38327
202,636,800
+294.00(+0.77%)
Mar 02, 2012
37816
38064
37706
38033
205,402,800
+216.70(+0.57%)
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.