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
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 19, 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 (%)
Oct 31, 2014
6464
6553
6464
6546
1,062,914,688
+82.90(+1.28%)
Oct 30, 2014
6454
6483
6378
6464
815,851,584
+9.70(+0.15%)
Oct 29, 2014
6402
6475
6402
6454
700,842,880
+51.70(+0.81%)
Oct 28, 2014
6364
6412
6364
6402
800,681,472
+38.70(+0.61%)
Oct 27, 2014
6389
6444
6336
6364
781,565,568
+0.00(+0.00%)
Oct 26, 2014
6389
6444
6336
6364
781,565,568
-25.20(-0.39%)
Oct 24, 2014
6419
6419
6372
6389
717,827,904
-30.50(-0.48%)
Oct 23, 2014
6400
6430
6313
6419
840,402,112
+19.50(+0.30%)
Oct 22, 2014
6372
6402
6341
6400
727,170,304
+27.40(+0.43%)
Oct 21, 2014
6267
6372
6229
6372
856,658,112
+105.20(+1.68%)
Oct 20, 2014
6310
6320
6239
6267
723,302,912
+0.00(+0.00%)
Oct 19, 2014
6310
6320
6239
6267
723,302,912
-43.20(-0.68%)
Oct 17, 2014
6196
6313
6188
6310
1,106,053,248
+114.40(+1.85%)
Oct 16, 2014
6212
6283
6073
6196
1,697,447,040
-15.70(-0.25%)
Oct 15, 2014
6393
6405
6212
6212
1,137,435,904
-181.10(-2.83%)
Oct 14, 2014
6366
6403
6304
6393
831,098,112
+26.50(+0.42%)
Oct 13, 2014
6340
6387
6295
6366
846,365,376
+0.00(+0.00%)
Oct 12, 2014
6340
6387
6295
6366
846,365,376
+26.20(+0.41%)
Oct 10, 2014
6432
6432
6328
6340
897,708,416
-91.90(-1.43%)
Oct 09, 2014
6482
6544
6425
6432
864,388,992
-50.30(-0.78%)
Oct 08, 2014
6496
6502
6454
6482
822,967,168
-13.40(-0.21%)
Oct 07, 2014
6564
6564
6496
6496
858,099,008
-68.10(-1.04%)
Oct 06, 2014
6528
6588
6528
6564
722,222,976
+0.00(+0.00%)
Oct 05, 2014
6528
6588
6528
6564
722,222,976
+35.80(+0.55%)
Oct 03, 2014
6446
6543
6446
6528
750,613,120
+81.50(+1.26%)
Oct 02, 2014
6558
6558
6446
6446
807,089,792
-111.10(-1.69%)
Oct 01, 2014
6623
6623
6540
6558
789,707,328
-65.20(-0.98%)
Sep 30, 2014
6647
6659
6602
6623
882,273,920
-23.90(-0.36%)
Sep 29, 2014
6649
6654
6609
6647
564,786,624
+0.00(+0.00%)
Sep 28, 2014
6649
6654
6609
6647
564,786,624
-2.80(-0.04%)
Sep 26, 2014
6640
6664
6615
6649
589,221,504
+9.70(+0.15%)
Sep 25, 2014
6706
6726
6622
6640
927,894,016
-66.60(-0.99%)
Sep 24, 2014
6676
6707
6652
6706
793,646,016
+30.20(+0.45%)
Sep 23, 2014
6774
6777
6647
6676
762,840,832
-97.50(-1.44%)
Sep 22, 2014
6838
6838
6767
6774
675,055,232
+0.00(+0.00%)
Sep 21, 2014
6838
6838
6767
6774
675,055,232
-64.30(-0.94%)
Sep 19, 2014
6819
6876
6819
6838
1,551,957,504
+18.60(+0.27%)
Sep 18, 2014
6781
6823
6770
6819
644,480,384
+38.40(+0.57%)
Sep 17, 2014
6792
6817
6781
6781
596,526,720
-11.30(-0.17%)
Sep 16, 2014
6804
6804
6748
6792
592,887,680
-12.00(-0.18%)
Sep 15, 2014
6807
6814
6772
6804
529,231,808
+0.00(+0.00%)
Sep 14, 2014
6807
6814
6772
6804
529,231,808
-2.80(-0.04%)
Sep 12, 2014
6800
6832
6799
6807
552,974,784
+7.40(+0.11%)
Sep 11, 2014
6830
6858
6765
6800
648,015,488
-30.50(-0.45%)
Sep 10, 2014
6829
6848
6800
6830
585,612,096
+1.10(+0.02%)
Sep 09, 2014
6835
6846
6812
6829
580,798,592
-5.80(-0.08%)
Sep 08, 2014
6855
6855
6774
6835
754,127,488
+0.00(+0.00%)
Sep 07, 2014
6855
6855
6774
6835
754,127,488
-20.30(-0.30%)
Sep 05, 2014
6878
6885
6829
6855
596,549,824
-22.90(-0.33%)
Sep 04, 2014
6874
6905
6866
6878
689,038,720
+4.40(+0.06%)
Sep 03, 2014
6829
6899
6827
6874
674,899,712
+44.40(+0.65%)
Sep 02, 2014
6825
6849
6812
6829
820,230,912
+3.90(+0.06%)
Sep 01, 2014
6820
6825
6798
6825
404,272,384
+0.00(+0.00%)
Aug 31, 2014
6820
6825
6798
6825
404,272,384
+5.50(+0.08%)
Aug 29, 2014
6806
6829
6783
6820
720,978,624
+14.00(+0.21%)
Aug 28, 2014
6831
6831
6797
6806
498,070,112
-24.90(-0.36%)
Aug 27, 2014
6823
6831
6813
6831
481,233,312
+7.90(+0.12%)
Aug 26, 2014
6775
6827
6775
6823
538,317,696
+0.00(+0.00%)
Aug 25, 2014
6775
6827
6775
6823
538,317,696
+47.50(+0.70%)
Aug 22, 2014
6778
6785
6746
6775
571,522,624
-2.40(-0.04%)
Aug 21, 2014
6756
6781
6753
6778
423,431,008
+22.20(+0.33%)
Aug 20, 2014
6779
6781
6740
6756
466,211,008
-23.80(-0.35%)
Aug 19, 2014
6741
6783
6741
6779
463,536,896
+38.00(+0.56%)
Aug 18, 2014
6689
6746
6689
6741
413,053,504
+0.00(+0.00%)
Aug 17, 2014
6689
6746
6689
6741
413,053,504
+52.20(+0.78%)
Aug 15, 2014
6685
6743
6685
6689
545,580,992
+3.80(+0.06%)
Aug 14, 2014
6657
6695
6642
6685
512,629,312
+28.60(+0.43%)
Aug 13, 2014
6632
6664
6626
6657
527,733,504
+24.30(+0.37%)
Aug 12, 2014
6633
6644
6612
6632
448,281,792
-0.40(-0.01%)
Aug 11, 2014
6567
6646
6567
6633
494,367,008
+0.00(+0.00%)
Aug 10, 2014
6567
6646
6567
6633
494,367,008
+65.40(+1.00%)
Aug 08, 2014
6597
6597
6529
6567
645,423,424
-30.00(-0.45%)
Aug 07, 2014
6636
6649
6590
6597
565,630,080
-38.80(-0.58%)
Aug 06, 2014
6682
6682
6588
6636
803,798,784
-46.30(-0.69%)
Aug 05, 2014
6678
6714
6672
6682
512,852,192
+5.00(+0.07%)
Aug 04, 2014
6679
6716
6670
6678
522,832,704
+0.00(+0.00%)
Aug 03, 2014
6679
6716
6670
6678
522,832,704
-1.68(-0.03%)
Aug 02, 2014
6730
6730
6625
6679
0
-0.02(-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.