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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 (%)
Apr 30, 2012
1839
1851
1796
1820
0
-17.86(-0.97%)
Apr 27, 2012
1818
1857
1817
1837
0
+17.55(+0.96%)
Apr 26, 2012
1845
1865
1812
1820
0
-38.56(-2.07%)
Apr 25, 2012
1865
1883
1847
1858
0
+11.45(+0.62%)
Apr 24, 2012
1870
1880
1796
1847
0
-27.98(-1.49%)
Apr 23, 2012
1834
1892
1761
1875
0
-92.06(-4.68%)
Apr 20, 2012
1977
2002
1957
1967
0
+7.12(+0.36%)
Apr 19, 2012
1972
1999
1953
1960
0
-8.69(-0.44%)
Apr 18, 2012
1961
1986
1951
1969
0
-10.70(-0.54%)
Apr 17, 2012
1943
1989
1939
1979
0
+44.25(+2.29%)
Apr 16, 2012
1931
1948
1906
1935
0
+7.70(+0.40%)
Apr 13, 2012
1922
1946
1911
1927
0
-6.28(-0.32%)
Apr 12, 2012
1922
1945
1913
1934
0
+13.27(+0.69%)
Apr 11, 2012
1904
1951
1897
1920
0
+29.32(+1.55%)
Apr 10, 2012
1904
1924
1877
1891
0
-13.01(-0.68%)
Apr 09, 2012
1906
1928
1889
1904
0
-42.61(-2.19%)
Apr 05, 2012
1924
1959
1919
1947
0
+9.29(+0.48%)
Apr 04, 2012
1966
1974
1927
1937
0
-40.72(-2.06%)
Apr 03, 2012
1981
1996
1962
1978
0
-7.46(-0.38%)
Apr 02, 2012
1965
1999
1951
1986
0
+14.28(+0.72%)
Mar 30, 2012
1974
1988
1949
1971
0
-1.41(-0.07%)
Mar 29, 2012
1944
1979
1943
1973
0
+16.15(+0.83%)
Mar 28, 2012
1980
2001
1937
1957
0
-9.91(-0.50%)
Mar 27, 2012
1987
2000
1964
1966
0
-14.76(-0.75%)
Mar 26, 2012
1956
1989
1945
1981
0
+38.71(+1.99%)
Mar 23, 2012
1922
1951
1921
1942
0
+21.34(+1.11%)
Mar 22, 2012
1900
1931
1888
1921
0
+12.11(+0.63%)
Mar 21, 2012
1923
1933
1906
1909
0
-15.82(-0.82%)
Mar 20, 2012
1918
1932
1907
1925
0
-5.14(-0.27%)
Mar 19, 2012
1921
1946
1913
1930
0
+10.73(+0.56%)
Mar 16, 2012
1934
1954
1915
1919
0
-30.40(-1.56%)
Mar 15, 2012
1904
1964
1899
1950
0
+43.76(+2.30%)
Mar 14, 2012
1909
1917
1887
1906
0
-12.15(-0.63%)
Mar 13, 2012
1892
1920
1885
1918
0
+38.96(+2.07%)
Mar 12, 2012
1871
1892
1861
1879
0
+11.69(+0.63%)
Mar 09, 2012
1853
1882
1848
1867
0
+12.81(+0.69%)
Mar 08, 2012
1832
1869
1827
1855
0
+44.73(+2.47%)
Mar 07, 2012
1779
1818
1772
1810
0
+36.48(+2.06%)
Mar 06, 2012
1773
1790
1762
1773
0
-22.47(-1.25%)
Mar 05, 2012
1796
1818
1785
1796
0
-8.95(-0.50%)
Mar 02, 2012
1810
1822
1794
1805
0
-11.01(-0.61%)
Mar 01, 2012
1797
1826
1794
1816
0
+22.49(+1.25%)
Feb 29, 2012
1787
1811
1783
1793
0
-1.77(-0.10%)
Feb 28, 2012
1803
1817
1785
1795
0
-14.97(-0.83%)
Feb 27, 2012
1785
1817
1781
1810
0
-1.73(-0.10%)
Feb 24, 2012
1794
1815
1789
1812
0
+5.18(+0.29%)
Feb 23, 2012
1813
1825
1781
1807
0
-3.10(-0.17%)
Feb 22, 2012
1787
1840
1779
1810
0
+32.35(+1.82%)
Feb 21, 2012
1757
1793
1751
1777
0
+24.55(+1.40%)
Feb 17, 2012
1753
1753
1753
0
-15.21(-0.86%)
Feb 16, 2012
1760
1780
1741
1768
0
+10.47(+0.60%)
Feb 15, 2012
1765
1779
1737
1758
0
-5.47(-0.31%)
Feb 14, 2012
1719
1767
1711
1763
0
+27.00(+1.56%)
Feb 13, 2012
1737
1753
1727
1736
0
+11.38(+0.66%)
Feb 10, 2012
1743
1753
1703
1725
0
-38.25(-2.17%)
Feb 09, 2012
1747
1764
1730
1763
0
+19.08(+1.09%)
Feb 08, 2012
1743
1758
1717
1744
0
-6.33(-0.36%)
Feb 07, 2012
1744
1765
1730
1750
0
+6.69(+0.38%)
Feb 06, 2012
1758
1768
1736
1743
0
-25.94(-1.47%)
Feb 03, 2012
1754
1777
1748
1769
0
+28.84(+1.66%)
Feb 02, 2012
1731
1752
1722
1741
0
+7.68(+0.44%)
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.