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
)
8,433.76
+52.41 (+0.63%)
Daily Price
Updated: 4:35 PM EDT, May 10, 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 (%)
Aug 31, 2011
5269
5412
5259
5394
1,178,142,464
+125.80(+2.39%)
Aug 30, 2011
5130
5284
5130
5269
910,283,072
+138.80(+2.71%)
Aug 29, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 28, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 27, 2011
5131
5150
5015
5130
0
+0.00(+0.00%)
Aug 26, 2011
5131
5150
5015
5130
1,037,445,376
-1.20(-0.02%)
Aug 25, 2011
5206
5254
5102
5131
1,128,589,312
-74.80(-1.44%)
Aug 24, 2011
5129
5251
5098
5206
908,821,504
+76.50(+1.49%)
Aug 23, 2011
5095
5193
5077
5129
904,652,288
+34.10(+0.67%)
Aug 22, 2011
5041
5183
4993
5095
857,260,032
+0.00(+0.00%)
Aug 21, 2011
5041
5183
4993
5095
857,260,032
+54.50(+1.08%)
Aug 19, 2011
5092
5108
4930
5041
1,546,098,688
-51.40(-1.01%)
Aug 18, 2011
5332
5332
5042
5092
1,183,380,992
-239.40(-4.49%)
Aug 17, 2011
5358
5371
5280
5332
671,941,824
-26.00(-0.49%)
Aug 16, 2011
5351
5362
5266
5358
716,380,800
+7.00(+0.13%)
Aug 15, 2011
5320
5377
5319
5351
695,636,416
+0.00(+0.00%)
Aug 14, 2011
5320
5377
5319
5351
695,636,416
+30.60(+0.58%)
Aug 13, 2011
5163
5320
5099
5320
0
+0.00(+0.00%)
Aug 12, 2011
5163
5320
5099
5320
1,024,505,216
+157.20(+3.04%)
Aug 11, 2011
5007
5173
4943
5163
1,455,126,400
+155.60(+3.11%)
Aug 10, 2011
5165
5263
4991
5007
1,649,746,304
-157.70(-3.05%)
Aug 09, 2011
5069
5176
4791
5165
2,039,085,184
+95.90(+1.89%)
Aug 08, 2011
5247
5296
5062
5069
1,576,389,632
+0.00(+0.00%)
Aug 07, 2011
5247
5296
5062
5069
1,576,389,632
-178.00(-3.39%)
Aug 06, 2011
5393
5393
5203
5247
0
+0.00(+0.00%)
Aug 05, 2011
5393
5393
5203
5247
2,044,242,432
-146.10(-2.71%)
Aug 04, 2011
5584
5644
5393
5393
1,428,457,088
-191.40(-3.43%)
Aug 03, 2011
5718
5718
5558
5584
1,094,346,752
-133.90(-2.34%)
Aug 02, 2011
5774
5779
5705
5718
995,746,816
-56.00(-0.97%)
Aug 01, 2011
5815
5914
5767
5774
864,009,728
+0.00(+0.00%)
Jul 31, 2011
5815
5914
5767
5774
864,009,728
-40.80(-0.70%)
Jul 30, 2011
5873
5873
5772
5815
0
+0.00(+0.00%)
Jul 29, 2011
5873
5873
5772
5815
1,014,403,392
-58.00(-0.99%)
Jul 28, 2011
5857
5883
5802
5873
753,182,912
+16.60(+0.28%)
Jul 27, 2011
5930
5932
5841
5857
777,353,408
-73.10(-1.23%)
Jul 26, 2011
5925
5951
5896
5930
631,694,592
+4.40(+0.07%)
Jul 25, 2011
5935
5939
5893
5925
645,910,976
+0.00(+0.00%)
Jul 24, 2011
5935
5939
5893
5925
645,910,976
-9.70(-0.16%)
Jul 23, 2011
5900
5967
5900
5935
0
+0.00(+0.00%)
Jul 22, 2011
5900
5967
5900
5935
874,525,312
+35.10(+0.59%)
Jul 21, 2011
5854
5934
5798
5900
1,051,054,208
+46.10(+0.79%)
Jul 20, 2011
5790
5856
5790
5854
900,376,320
+63.80(+1.10%)
Jul 19, 2011
5753
5802
5753
5790
912,096,000
+37.20(+0.65%)
Jul 18, 2011
5844
5844
5753
5753
848,623,104
+0.00(+0.00%)
Jul 17, 2011
5844
5844
5753
5753
848,623,104
-90.90(-1.56%)
Jul 16, 2011
5847
5864
5806
5844
0
+0.00(+0.00%)
Jul 15, 2011
5847
5864
5806
5844
693,411,584
-3.30(-0.06%)
Jul 14, 2011
5906
5906
5841
5847
715,477,376
-59.40(-1.01%)
Jul 13, 2011
5869
5911
5851
5906
830,812,992
+37.40(+0.64%)
Jul 12, 2011
5929
5929
5793
5869
1,086,509,696
-60.20(-1.02%)
Jul 11, 2011
5991
5999
5901
5929
850,417,088
+0.00(+0.00%)
Jul 10, 2011
5991
5999
5901
5929
850,417,088
-61.40(-1.02%)
Jul 09, 2011
6054
6084
5982
5991
0
+0.00(+0.00%)
Jul 08, 2011
6055
6084
5982
5991
781,326,528
-64.00(-1.06%)
Jul 07, 2011
6003
6072
6003
6055
833,720,384
+51.70(+0.86%)
Jul 06, 2011
6024
6026
5974
6003
817,116,288
-21.10(-0.35%)
Jul 05, 2011
6018
6036
6011
6024
654,940,416
+6.50(+0.11%)
Jul 04, 2011
5990
6031
5986
6018
466,358,016
+0.00(+0.00%)
Jul 03, 2011
5990
6031
5986
6018
466,358,016
+27.70(+0.46%)
Jul 02, 2011
5946
5999
5937
5990
0
+0.00(+0.00%)
Jul 01, 2011
5946
5999
5937
5990
871,319,616
+44.10(+0.74%)
Jun 30, 2011
5856
5946
5856
5946
1,221,084,544
+89.70(+1.53%)
Jun 29, 2011
5767
5861
5767
5856
908,814,912
+89.10(+1.55%)
Jun 28, 2011
5722
5795
5722
5767
798,684,480
+44.60(+0.78%)
Jun 27, 2011
5698
5728
5680
5722
835,562,496
+0.00(+0.00%)
Jun 26, 2011
5698
5728
5680
5722
835,562,496
+24.60(+0.43%)
Jun 25, 2011
5674
5768
5674
5698
0
+0.00(+0.00%)
Jun 24, 2011
5674
5768
5674
5698
1,037,392,576
+23.30(+0.41%)
Jun 23, 2011
5773
5773
5663
5674
893,970,688
-98.60(-1.71%)
Jun 22, 2011
5775
5789
5742
5773
744,333,696
-2.30(-0.04%)
Jun 21, 2011
5693
5778
5693
5775
745,714,816
+81.90(+1.44%)
Jun 20, 2011
5715
5715
5647
5693
746,206,400
+0.00(+0.00%)
Jun 19, 2011
5715
5715
5647
5693
746,206,400
-21.54(-0.38%)
Jun 18, 2011
5699
5733
5646
5715
0
+0.04(+0.00%)
Jun 17, 2011
5699
5733
5645
5715
1,215,422,848
+16.10(+0.28%)
Jun 16, 2011
5743
5743
5644
5699
1,039,826,816
-43.80(-0.76%)
Jun 15, 2011
5803
5803
5743
5743
806,612,096
-60.50(-1.04%)
Jun 14, 2011
5774
5823
5774
5803
811,563,072
+29.60(+0.51%)
Jun 13, 2011
5766
5794
5763
5774
643,227,328
+0.00(+0.00%)
Jun 12, 2011
5766
5794
5763
5774
643,227,328
+7.70(+0.13%)
Jun 11, 2011
5856
5867
5758
5766
0
+0.00(+0.00%)
Jun 10, 2011
5856
5867
5758
5766
786,839,168
-90.50(-1.55%)
Jun 09, 2011
5809
5861
5795
5856
854,520,000
+47.40(+0.82%)
Jun 08, 2011
5865
5865
5792
5809
848,358,976
-55.80(-0.95%)
Jun 07, 2011
5863
5891
5849
5865
792,266,816
+1.50(+0.03%)
Jun 06, 2011
5855
5881
5828
5863
650,699,776
+0.00(+0.00%)
Jun 05, 2011
5855
5881
5828
5863
650,699,776
+8.19(+0.14%)
Jun 04, 2011
5848
5866
5803
5855
0
+0.01(+0.00%)
Jun 03, 2011
5848
5868
5803
5855
840,497,280
+7.10(+0.12%)
Jun 02, 2011
5929
5929
5848
5848
980,195,328
-80.70(-1.36%)
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.