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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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 (%)
Oct 31, 2008
924.96
950.49
899.97
941.96
0
+1.56(+0.17%)
Oct 30, 2008
927.22
949.43
892.91
940.40
0
+46.28(+5.18%)
Oct 29, 2008
871.55
928.05
842.50
894.12
0
+26.25(+3.02%)
Oct 28, 2008
796.72
880.51
748.73
867.87
0
+116.20(+15.46%)
Oct 27, 2008
774.52
817.69
740.89
751.66
0
-36.77(-4.66%)
Oct 24, 2008
746.16
822.03
734.49
788.43
0
-30.34(-3.71%)
Oct 23, 2008
839.93
856.83
762.02
818.77
0
-9.23(-1.11%)
Oct 22, 2008
860.02
897.99
813.29
827.99
0
-55.42(-6.27%)
Oct 21, 2008
891.93
918.82
866.40
883.42
0
-15.80(-1.76%)
Oct 20, 2008
894.63
923.44
862.26
899.21
0
+15.66(+1.77%)
Oct 17, 2008
873.10
920.64
845.73
883.55
0
-3.95(-0.45%)
Oct 16, 2008
870.91
912.08
796.10
887.50
0
+45.30(+5.38%)
Oct 15, 2008
932.98
946.56
826.08
842.20
0
-108.48(-11.41%)
Oct 14, 2008
988.22
1033
913.99
950.68
0
+9.56(+1.02%)
Oct 13, 2008
981.92
998.65
889.45
941.12
0
+35.86(+3.96%)
Oct 10, 2008
732.58
921.76
709.65
905.26
0
+86.07(+10.51%)
Oct 09, 2008
968.33
985.96
806.66
819.19
0
-124.96(-13.24%)
Oct 08, 2008
941.40
1004
911.29
944.16
0
-10.18(-1.07%)
Oct 07, 2008
1016
1042
941.51
954.34
0
-24.21(-2.47%)
Oct 06, 2008
948.39
1021
885.65
978.55
0
-3.49(-0.36%)
Oct 03, 2008
1057
1089
972.41
982.04
0
-34.68(-3.41%)
Oct 02, 2008
1119
1124
998.95
1017
0
-69.44(-6.39%)
Oct 01, 2008
1084
1122
1042
1086
0
+27.87(+2.63%)
Sep 30, 2008
1083
1132
1018
1058
0
+38.91(+3.82%)
Sep 29, 2008
1187
1232
980.87
1019
0
-152.59(-13.02%)
Sep 26, 2008
1098
1200
1061
1172
0
-1.37(-0.12%)
Sep 25, 2008
1182
1304
1051
1173
0
+42.17(+3.73%)
Sep 24, 2008
1168
1194
1073
1131
0
+45.52(+4.19%)
Sep 23, 2008
1056
1156
1017
1086
0
+62.47(+6.11%)
Sep 22, 2008
1074
1092
991.28
1023
0
-42.44(-3.98%)
Sep 19, 2008
1136
1169
994.66
1066
0
-15.42(-1.43%)
Sep 18, 2008
921.10
1106
857.04
1081
0
+201.63(+22.93%)
Sep 17, 2008
981.51
997.88
862.38
879.41
0
-101.54(-10.35%)
Sep 16, 2008
953.94
1005
915.73
980.95
0
+1.61(+0.16%)
Sep 15, 2008
1021
1068
958.37
979.34
0
-82.15(-7.74%)
Sep 12, 2008
1058
1084
1025
1061
0
-6.30(-0.59%)
Sep 11, 2008
1066
1093
1023
1068
0
-7.84(-0.73%)
Sep 10, 2008
1132
1157
1064
1076
0
-40.84(-3.66%)
Sep 09, 2008
1149
1202
1083
1116
0
-11.73(-1.04%)
Sep 08, 2008
1310
1411
1072
1128
0
-564.40(-33.35%)
Sep 05, 2008
1574
1711
1545
1693
0
+88.04(+5.49%)
Sep 04, 2008
1704
1728
1594
1605
0
-108.13(-6.31%)
Sep 03, 2008
1682
1767
1634
1713
0
+7.92(+0.46%)
Sep 02, 2008
1730
1742
1578
1705
0
+68.02(+4.16%)
Sep 01, 2008
1716
1757
1609
1637
0
+0.00(+0.00%)
Aug 29, 2008
1716
1757
1609
1637
0
-118.27(-6.74%)
Aug 28, 2008
1665
1767
1603
1755
0
+165.84(+10.44%)
Aug 27, 2008
1551
1599
1496
1589
0
+106.70(+7.20%)
Aug 26, 2008
1448
1556
1418
1482
0
+64.10(+4.52%)
Aug 25, 2008
1357
1506
1326
1418
0
+17.37(+1.24%)
Aug 22, 2008
1424
1455
1306
1401
0
+29.18(+2.13%)
Aug 21, 2008
1294
1413
1216
1372
0
+28.98(+2.16%)
Aug 20, 2008
1488
1511
1267
1343
0
-145.28(-9.76%)
Aug 19, 2008
1518
1572
1431
1488
0
-22.63(-1.50%)
Aug 18, 2008
1670
1680
1499
1511
0
-220.02(-12.71%)
Aug 15, 2008
1804
1824
1720
1731
0
-38.05(-2.15%)
Aug 14, 2008
1690
1787
1678
1769
0
+79.35(+4.70%)
Aug 13, 2008
1711
1738
1653
1689
0
-28.36(-1.65%)
Aug 12, 2008
1769
1797
1708
1718
0
-61.58(-3.46%)
Aug 11, 2008
1859
1875
1722
1779
0
-75.89(-4.09%)
Aug 08, 2008
1745
1925
1718
1855
0
-22.26(-1.19%)
Aug 07, 2008
1988
2045
1850
1878
0
-191.17(-9.24%)
Aug 06, 2008
2091
2199
2038
2069
0
-223.53(-9.75%)
Aug 05, 2008
2198
2310
2133
2292
0
+163.04(+7.66%)
Aug 04, 2008
2178
2196
2046
2129
0
-42.70(-1.97%)
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.