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
Semiconductor - Memory Chips Sector
(CIX:
MSECTOR831
)
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 (%)
Jun 30, 2020
15968
16192
15725
15907
0
+727.10(+4.79%)
Jun 29, 2020
15036
15185
14696
15180
0
+207.30(+1.38%)
Jun 26, 2020
15183
15245
14865
14973
0
-225.30(-1.48%)
Jun 25, 2020
14911
15234
14613
15198
0
+269.40(+1.80%)
Jun 24, 2020
15345
15484
14840
14928
0
-477.40(-3.10%)
Jun 23, 2020
15657
15725
15321
15406
0
-384.00(-2.43%)
Jun 22, 2020
15779
15874
15511
15790
0
+92.30(+0.59%)
Jun 19, 2020
15795
16297
15671
15698
0
+109.50(+0.70%)
Jun 18, 2020
15604
15769
15449
15588
0
-157.20(-1.00%)
Jun 17, 2020
15857
15924
15616
15745
0
-22.30(-0.14%)
Jun 16, 2020
15813
16111
15407
15768
0
+546.10(+3.59%)
Jun 15, 2020
14640
15368
14558
15222
0
+174.40(+1.16%)
Jun 12, 2020
15534
15595
14638
15047
0
+54.80(+0.37%)
Jun 11, 2020
15585
15786
14893
14992
0
-1223.00(-7.54%)
Jun 10, 2020
16368
16482
15945
16215
0
-217.30(-1.32%)
Jun 09, 2020
16266
16542
16202
16433
0
-152.70(-0.92%)
Jun 08, 2020
16821
16872
16141
16585
0
-0.70(-0.00%)
Jun 05, 2020
16274
16927
16246
16586
0
+745.60(+4.71%)
Jun 04, 2020
15124
16071
15044
15840
0
+696.20(+4.60%)
Jun 03, 2020
14894
15306
14700
15144
0
+627.30(+4.32%)
Jun 02, 2020
14419
14530
14138
14517
0
+147.50(+1.03%)
Jun 01, 2020
14720
14775
14360
14369
0
-470.00(-3.17%)
May 29, 2020
14442
14874
14318
14839
0
+442.10(+3.07%)
May 28, 2020
15081
15108
14275
14397
0
-905.70(-5.92%)
May 27, 2020
14260
15346
13623
15303
0
+1095.60(+7.71%)
May 26, 2020
14350
14493
14101
14207
0
+252.10(+1.81%)
May 22, 2020
14015
14067
13735
13955
0
-75.70(-0.54%)
May 21, 2020
14430
14452
13893
14031
0
-439.10(-3.03%)
May 20, 2020
14420
14590
14291
14470
0
+476.30(+3.40%)
May 19, 2020
14201
14340
13964
13994
0
-248.40(-1.74%)
May 18, 2020
14197
14315
13930
14242
0
+487.10(+3.54%)
May 15, 2020
13418
13868
13396
13755
0
-402.60(-2.84%)
May 14, 2020
13343
14173
13170
14158
0
+665.30(+4.93%)
May 13, 2020
14200
14210
13313
13492
0
-653.70(-4.62%)
May 12, 2020
15017
15029
14130
14146
0
-773.60(-5.19%)
May 11, 2020
14769
15084
14678
14920
0
-11.30(-0.08%)
May 08, 2020
14642
14996
14634
14931
0
+503.90(+3.49%)
May 07, 2020
14605
14724
14351
14427
0
+143.70(+1.01%)
May 06, 2020
14268
14612
14218
14283
0
+225.70(+1.61%)
May 05, 2020
14046
14522
13941
14058
0
+343.10(+2.50%)
May 04, 2020
13614
13784
13437
13715
0
-166.60(-1.20%)
May 01, 2020
14266
14438
13708
13881
0
-851.60(-5.78%)
Apr 30, 2020
15227
15267
14577
14733
0
-604.90(-3.94%)
Apr 29, 2020
14357
15433
14274
15338
0
+1373.40(+9.84%)
Apr 28, 2020
14243
14689
13954
13964
0
+9.30(+0.07%)
Apr 27, 2020
13861
13994
13731
13955
0
+350.50(+2.58%)
Apr 24, 2020
13493
13653
13242
13604
0
+119.20(+0.88%)
Apr 23, 2020
13490
13774
13369
13485
0
-32.10(-0.24%)
Apr 22, 2020
13285
13612
13167
13517
0
+754.50(+5.91%)
Apr 21, 2020
13246
13272
12689
12763
0
-612.80(-4.58%)
Apr 20, 2020
13713
13890
13344
13376
0
-696.80(-4.95%)
Apr 17, 2020
14407
14444
13817
14072
0
+50.50(+0.36%)
Apr 16, 2020
14466
14525
13751
14022
0
-264.00(-1.85%)
Apr 15, 2020
14272
14360
14037
14286
0
-363.40(-2.48%)
Apr 14, 2020
14462
14882
14343
14649
0
+443.40(+3.12%)
Apr 13, 2020
13832
14282
13670
14206
0
+4.30(+0.03%)
Apr 09, 2020
15136
15310
13948
14202
0
-625.90(-4.22%)
Apr 08, 2020
14475
14959
14379
14828
0
+518.70(+3.63%)
Apr 07, 2020
14820
14880
14157
14309
0
+47.50(+0.33%)
Apr 06, 2020
13339
14359
13335
14261
0
+1577.10(+12.43%)
Apr 03, 2020
12619
12892
12477
12684
0
+29.50(+0.23%)
Apr 02, 2020
12249
12806
12158
12655
0
+373.30(+3.04%)
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.