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
Application Software Sector
(CIX:
MSECTOR821
)
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 29, 2020
5559
5610
5486
5583
0
+68.29(+1.24%)
May 28, 2020
5492
5598
5477
5515
0
+6.47(+0.12%)
May 27, 2020
5473
5517
5363
5509
0
+13.67(+0.25%)
May 26, 2020
5635
5640
5479
5495
0
-34.15(-0.62%)
May 22, 2020
5511
5554
5489
5529
0
+11.70(+0.21%)
May 21, 2020
5576
5611
5511
5518
0
-72.56(-1.30%)
May 20, 2020
5564
5605
5538
5590
0
+76.90(+1.39%)
May 19, 2020
5553
5600
5505
5513
0
-33.62(-0.61%)
May 18, 2020
5574
5598
5517
5547
0
+61.70(+1.12%)
May 15, 2020
5372
5580
5326
5485
0
+70.60(+1.30%)
May 14, 2020
5315
5422
5262
5414
0
+26.44(+0.49%)
May 13, 2020
5477
5514
5303
5388
0
-59.84(-1.10%)
May 12, 2020
5594
5602
5446
5448
0
-138.16(-2.47%)
May 11, 2020
5493
5613
5483
5586
0
+47.73(+0.86%)
May 08, 2020
5543
5556
5493
5538
0
+39.97(+0.73%)
May 07, 2020
5514
5534
5468
5498
0
+48.11(+0.88%)
May 06, 2020
5447
5507
5420
5450
0
+31.98(+0.59%)
May 05, 2020
5411
5501
5390
5418
0
+53.87(+1.00%)
May 04, 2020
5237
5369
5226
5364
0
+100.78(+1.91%)
May 01, 2020
5304
5372
5237
5264
0
-135.39(-2.51%)
Apr 30, 2020
5422
5444
5322
5399
0
+26.23(+0.49%)
Apr 29, 2020
5267
5389
5228
5373
0
+199.55(+3.86%)
Apr 28, 2020
5340
5348
5162
5173
0
-112.91(-2.14%)
Apr 27, 2020
5334
5353
5255
5286
0
+7.69(+0.15%)
Apr 24, 2020
5208
5281
5162
5278
0
+97.41(+1.88%)
Apr 23, 2020
5248
5294
5162
5181
0
-58.77(-1.12%)
Apr 22, 2020
5189
5261
5162
5240
0
+153.01(+3.01%)
Apr 21, 2020
5259
5269
5037
5087
0
-233.72(-4.39%)
Apr 20, 2020
5342
5418
5302
5320
0
-84.10(-1.56%)
Apr 17, 2020
5427
5445
5326
5405
0
+59.59(+1.11%)
Apr 16, 2020
5276
5358
5230
5345
0
+137.10(+2.63%)
Apr 15, 2020
5205
5264
5139
5208
0
-80.49(-1.52%)
Apr 14, 2020
5173
5303
5140
5288
0
+218.69(+4.31%)
Apr 13, 2020
5029
5077
4975
5070
0
+9.11(+0.18%)
Apr 09, 2020
5066
5119
4987
5061
0
+40.91(+0.81%)
Apr 08, 2020
5006
5063
4948
5020
0
+76.60(+1.55%)
Apr 07, 2020
5124
5137
4933
4943
0
-60.02(-1.20%)
Apr 06, 2020
4854
5036
4784
5003
0
+333.06(+7.13%)
Apr 03, 2020
4709
4771
4619
4670
0
-52.29(-1.11%)
Apr 02, 2020
4615
4738
4574
4722
0
+84.43(+1.82%)
Apr 01, 2020
4647
4784
4571
4638
0
-158.11(-3.30%)
Mar 31, 2020
4869
5002
4759
4796
0
-89.78(-1.84%)
Mar 30, 2020
4710
4918
4642
4886
0
+253.66(+5.48%)
Mar 27, 2020
4680
4793
4591
4632
0
-178.35(-3.71%)
Mar 26, 2020
4577
4842
4556
4810
0
+293.75(+6.50%)
Mar 25, 2020
4567
4734
4430
4517
0
-57.21(-1.25%)
Mar 24, 2020
4449
4631
4358
4574
0
+320.12(+7.53%)
Mar 23, 2020
4239
4362
4107
4254
0
+14.83(+0.35%)
Mar 20, 2020
4451
4520
4189
4239
0
-114.27(-2.62%)
Mar 19, 2020
4364
4584
4237
4353
0
+9.62(+0.22%)
Mar 18, 2020
4239
4478
4103
4344
0
-98.91(-2.23%)
Mar 17, 2020
4293
4552
4131
4443
0
+210.07(+4.96%)
Mar 16, 2020
4265
4585
4132
4232
0
-618.44(-12.75%)
Mar 13, 2020
4537
4917
4329
4851
0
+687.27(+16.51%)
Mar 12, 2020
4420
4649
4153
4164
0
-530.22(-11.30%)
Mar 11, 2020
4815
4842
4620
4694
0
-244.72(-4.96%)
Mar 10, 2020
4849
4948
4684
4939
0
+306.72(+6.62%)
Mar 09, 2020
4641
4842
4591
4632
0
-328.44(-6.62%)
Mar 06, 2020
4973
5020
4809
4960
0
-130.35(-2.56%)
Mar 05, 2020
5103
5229
5058
5091
0
-150.28(-2.87%)
Mar 04, 2020
5168
5246
5082
5241
0
+183.47(+3.63%)
Mar 03, 2020
5275
5361
4992
5057
0
-229.41(-4.34%)
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.