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
Nikkei 225 Index
(IX:
N225
)
37,723.91
+568.58 (+1.53%)
Daily Price
Updated: 2:46 PM EDT, Sep 20, 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 (%)
May 31, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 30, 2014
14708
14741
14592
14632
175,300
-49.30(-0.34%)
May 29, 2014
14586
14715
14574
14682
122,000
+10.70(+0.07%)
May 28, 2014
14647
14717
14608
14671
120,100
+34.50(+0.24%)
May 27, 2014
14590
14744
14589
14636
129,400
+34.00(+0.23%)
May 26, 2014
14593
14602
14531
14602
106,900
+140.30(+0.97%)
May 25, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 24, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 23, 2014
14411
14528
14405
14462
142,400
+124.40(+0.87%)
May 22, 2014
14188
14369
14148
14338
160,300
+295.60(+2.11%)
May 21, 2014
13970
14054
13964
14042
121,700
-33.00(-0.23%)
May 20, 2014
14088
14144
14038
14075
123,100
+68.80(+0.49%)
May 19, 2014
14130
14150
13992
14006
114,000
-90.20(-0.64%)
May 18, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 17, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 16, 2014
14088
14108
14016
14097
131,300
-201.60(-1.41%)
May 15, 2014
14280
14306
14190
14298
132,600
-107.60(-0.75%)
May 14, 2014
14386
14420
14350
14406
112,700
-19.60(-0.14%)
May 13, 2014
14368
14464
14360
14425
129,900
+275.90(+1.95%)
May 12, 2014
14174
14234
14130
14150
109,200
-50.10(-0.35%)
May 11, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 10, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 09, 2014
14102
14266
14091
14200
125,300
+35.80(+0.25%)
May 08, 2014
14136
14254
14108
14164
123,000
+130.30(+0.93%)
May 07, 2014
14296
14299
14034
14034
143,200
-424.00(-2.93%)
May 06, 2014
14458
14458
14458
14458
0
+0.00(+0.00%)
May 05, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 04, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 03, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 02, 2014
14454
14474
14406
14458
108,600
-27.60(-0.19%)
May 01, 2014
14341
14493
14341
14485
129,200
+181.00(+1.27%)
Apr 30, 2014
14394
14421
14276
14304
125,100
+15.90(+0.11%)
Apr 29, 2014
14288
14288
14288
14288
0
+0.00(+0.00%)
Apr 28, 2014
14290
14324
14224
14288
97,400
-141.10(-0.98%)
Apr 27, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 26, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 25, 2014
14370
14554
14328
14429
115,000
+24.30(+0.17%)
Apr 24, 2014
14563
14563
14367
14405
106,300
-141.30(-0.97%)
Apr 23, 2014
14480
14546
14459
14546
103,200
+157.50(+1.09%)
Apr 22, 2014
14586
14604
14389
14389
99,300
-123.60(-0.85%)
Apr 21, 2014
14550
14650
14503
14512
95,300
-3.90(-0.03%)
Apr 20, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 19, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 18, 2014
14489
14537
14443
14516
78,200
+98.80(+0.69%)
Apr 17, 2014
14396
14501
14352
14418
127,900
-0.20(-0.00%)
Apr 16, 2014
14127
14420
14126
14418
143,600
+420.90(+3.01%)
Apr 15, 2014
14069
14097
13969
13997
120,800
+86.60(+0.62%)
Apr 14, 2014
13887
14008
13885
13910
121,100
-389.90(-2.73%)
Apr 13, 2014
14300
14300
14300
14300
0
+0.00(+0.00%)
Apr 12, 2014
14300
14300
14300
14300
0
+340.10(+2.44%)
Apr 11, 2014
14028
14066
13885
13960
174,700
-340.10(-2.38%)
Apr 10, 2014
14484
14513
14234
14300
128,900
+0.40(+0.00%)
Apr 09, 2014
14436
14502
14279
14300
162,500
-307.20(-2.10%)
Apr 08, 2014
14716
14740
14605
14607
130,400
-201.90(-1.36%)
Apr 07, 2014
14881
14896
14764
14809
112,800
-255.00(-1.69%)
Apr 06, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 05, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 04, 2014
15006
15098
15001
15064
97,100
-8.10(-0.05%)
Apr 03, 2014
15009
15164
14976
15072
134,400
+125.60(+0.84%)
Apr 02, 2014
14898
15070
14893
14946
162,400
+154.30(+1.04%)
Apr 01, 2014
14870
14870
14751
14792
139,200
-35.80(-0.24%)
Mar 31, 2014
14840
14844
14718
14828
141,600
+131.80(+0.90%)
Mar 30, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 29, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 28, 2014
14576
14714
14521
14696
149,300
+73.10(+0.50%)
Mar 27, 2014
14306
14660
14228
14623
179,000
+145.70(+1.01%)
Mar 26, 2014
14521
14570
14401
14477
166,600
+54.00(+0.37%)
Mar 25, 2014
14402
14532
14312
14423
186,000
-52.10(-0.36%)
Mar 24, 2014
14298
14514
14287
14475
196,200
+251.10(+1.77%)
Mar 23, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 22, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 21, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 20, 2014
14549
14549
14208
14224
158,700
-238.80(-1.65%)
Mar 19, 2014
14496
14664
14302
14463
0
+51.70(+0.36%)
Mar 18, 2014
14491
14533
14400
14411
0
+133.60(+0.94%)
Mar 17, 2014
14254
14359
14203
14278
138,000
-50.00(-0.35%)
Mar 15, 2014
14526
14540
14281
14328
0
+0.00(+0.00%)
Mar 14, 2014
14526
14540
14281
14328
236,100
-488.30(-3.30%)
Mar 13, 2014
14848
14920
14790
14816
116,200
-14.40(-0.10%)
Mar 12, 2014
15004
15020
14828
14830
141,300
-393.70(-2.59%)
Mar 11, 2014
15180
15256
15124
15224
119,100
+104.00(+0.69%)
Mar 10, 2014
15198
15266
15088
15120
121,100
-154.00(-1.01%)
Mar 09, 2014
15281
15313
15146
15274
0
+0.00(+0.00%)
Mar 08, 2014
15281
15313
15146
15274
138,500
+139.30(+0.92%)
Mar 07, 2014
14934
15203
14872
15135
150,000
+237.20(+1.59%)
Mar 06, 2014
14906
14992
14898
14898
134,000
+176.10(+1.20%)
Mar 05, 2014
14554
14750
14546
14722
125,600
+69.30(+0.47%)
Mar 04, 2014
14667
14685
14443
14652
146,900
+0.00(+0.00%)
Mar 03, 2014
14667
14685
14443
14652
0
-188.90(-1.27%)
Mar 02, 2014
14930
14944
14736
14841
0
+0.00(+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.