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
)
39,069.68
+282.30 (+0.73%)
Daily Price
Updated: 9:02 AM EDT, May 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, 2012
8500
8543
8455
8543
162,800
-90.46(-1.05%)
May 30, 2012
8638
8657
8569
8633
119,000
-23.89(-0.28%)
May 29, 2012
8566
8657
8517
8657
129,600
+63.93(+0.74%)
May 28, 2012
8605
8625
8569
8593
97,000
+12.76(+0.15%)
May 27, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 26, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 25, 2012
8617
8617
8551
8580
113,600
+17.01(+0.20%)
May 24, 2012
8538
8598
8497
8563
134,200
+6.78(+0.08%)
May 23, 2012
8715
8715
8539
8557
142,800
-172.69(-1.98%)
May 22, 2012
8722
8740
8690
8729
111,000
+95.40(+1.10%)
May 21, 2012
8618
8676
8609
8634
110,800
+22.58(+0.26%)
May 20, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 19, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 18, 2012
8728
8736
8588
8611
155,000
-265.28(-2.99%)
May 17, 2012
8789
8885
8766
8877
160,200
+75.42(+0.86%)
May 16, 2012
8866
8884
8756
8801
145,400
-99.57(-1.12%)
May 15, 2012
8911
8931
8839
8901
145,000
-73.10(-0.81%)
May 14, 2012
8986
9031
8948
8974
112,800
+20.53(+0.23%)
May 13, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 12, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 11, 2012
9019
9051
8945
8953
143,400
-56.34(-0.63%)
May 10, 2012
9013
9076
8986
9010
141,600
-35.41(-0.39%)
May 09, 2012
9113
9116
9021
9045
131,600
-136.59(-1.49%)
May 08, 2012
9190
9208
9159
9182
112,400
+62.51(+0.69%)
May 07, 2012
9198
9206
9109
9119
133,000
-261.11(-2.78%)
May 06, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 05, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 04, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 03, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 02, 2012
9398
9418
9345
9380
94,600
+29.30(+0.31%)
May 01, 2012
9472
9472
9333
9351
118,000
-169.94(-1.78%)
Apr 30, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 29, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 28, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 27, 2012
9564
9692
9464
9521
165,600
-40.94(-0.43%)
Apr 26, 2012
9613
9631
9531
9562
104,800
+0.82(+0.01%)
Apr 25, 2012
9578
9583
9530
9561
97,400
+92.97(+0.98%)
Apr 24, 2012
9466
9511
9423
9468
106,400
-74.13(-0.78%)
Apr 23, 2012
9599
9643
9521
9542
101,600
-19.19(-0.20%)
Apr 22, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 21, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 20, 2012
9575
9581
9533
9561
109,800
-27.02(-0.28%)
Apr 19, 2012
9579
9618
9566
9588
118,800
-78.88(-0.82%)
Apr 18, 2012
9594
9683
9594
9667
116,800
+202.55(+2.14%)
Apr 17, 2012
9476
9520
9455
9465
109,200
-5.93(-0.06%)
Apr 16, 2012
9523
9533
9464
9471
113,000
-167.35(-1.74%)
Apr 15, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 14, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 13, 2012
9613
9690
9604
9638
171,400
+113.20(+1.19%)
Apr 12, 2012
9486
9541
9449
9525
134,800
+66.05(+0.70%)
Apr 11, 2012
9399
9488
9388
9459
155,800
-79.28(-0.83%)
Apr 10, 2012
9583
9648
9510
9538
134,800
-8.24(-0.09%)
Apr 09, 2012
9565
9618
9535
9546
111,600
-142.19(-1.47%)
Apr 06, 2012
9710
9740
9659
9688
118,400
-79.16(-0.81%)
Apr 05, 2012
9738
9806
9693
9768
165,200
-52.38(-0.53%)
Apr 04, 2012
10046
10059
9820
9820
147,800
-230.41(-2.29%)
Apr 03, 2012
10082
10084
10041
10050
112,400
-59.50(-0.59%)
Apr 02, 2012
10162
10190
10110
10110
152,000
+26.30(+0.26%)
Apr 01, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 31, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 30, 2012
10089
10111
10033
10084
137,400
-31.20(-0.31%)
Mar 29, 2012
10135
10147
10085
10115
149,400
-67.80(-0.67%)
Mar 28, 2012
10154
10198
10124
10183
141,200
-72.60(-0.71%)
Mar 27, 2012
10153
10255
10152
10255
161,000
+237.00(+2.37%)
Mar 26, 2012
10040
10056
10016
10018
126,600
+6.70(+0.07%)
Mar 25, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 24, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 23, 2012
10015
10032
9999
10012
121,600
-115.60(-1.14%)
Mar 22, 2012
10055
10137
10052
10127
147,000
+40.60(+0.40%)
Mar 21, 2012
10101
10132
10074
10086
149,800
-55.50(-0.55%)
Mar 20, 2012
10142
10142
10142
10142
0
+0.00(+0.00%)
Mar 19, 2012
10151
10173
10134
10142
135,200
+12.20(+0.12%)
Mar 18, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 17, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 16, 2012
10111
10148
10090
10130
163,000
+6.50(+0.06%)
Mar 15, 2012
10115
10159
10078
10123
177,600
+72.80(+0.72%)
Mar 14, 2012
10064
10116
10050
10050
168,200
+151.42(+1.53%)
Mar 13, 2012
9921
10012
9888
9899
206,000
+9.22(+0.09%)
Mar 12, 2012
10016
10022
9890
9890
153,600
-39.88(-0.40%)
Mar 11, 2012
9911
10008
9853
9930
0
+0.00(+0.00%)
Mar 10, 2012
9911
10008
9853
9930
265,400
+160.78(+1.65%)
Mar 09, 2012
9675
9769
9659
9769
144,000
+192.90(+2.01%)
Mar 08, 2012
9509
9603
9509
9576
155,800
-61.57(-0.64%)
Mar 07, 2012
9705
9733
9603
9638
171,800
-60.96(-0.63%)
Mar 06, 2012
9757
9792
9674
9699
132,600
+0.00(+0.00%)
Mar 05, 2012
9757
9792
9674
9699
0
-78.44(-0.80%)
Mar 04, 2012
9797
9804
9729
9777
0
+0.00(+0.00%)
Mar 03, 2012
9797
9804
9729
9777
158,600
+69.66(+0.72%)
Mar 02, 2012
9771
9866
9666
9707
175,200
-15.87(-0.16%)
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.