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
(IX:
)
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 (%)
Jan 30, 2010
2497
2516
2478
2505
25,686,400
+18.69(+0.75%)
Jan 29, 2010
2524
2537
2487
2487
24,051,800
-7.16(-0.29%)
Jan 28, 2010
2484
2513
2467
2494
27,235,200
-2.78(-0.11%)
Jan 27, 2010
2464
2497
2459
2496
25,684,400
+21.31(+0.86%)
Jan 26, 2010
2455
2506
2454
2475
27,536,000
+0.00(+0.00%)
Jan 25, 2010
2455
2506
2454
2475
0
-0.67(-0.03%)
Jan 24, 2010
2471
2491
2464
2476
0
+0.00(+0.00%)
Jan 23, 2010
2471
2491
2464
2476
30,284,600
-8.45(-0.34%)
Jan 22, 2010
2523
2546
2484
2484
19,701,800
-32.42(-1.29%)
Jan 21, 2010
2541
2552
2513
2517
32,299,400
-30.68(-1.20%)
Jan 20, 2010
2546
2557
2522
2547
20,427,800
-5.35(-0.21%)
Jan 19, 2010
2543
2555
2539
2553
19,677,600
+0.00(+0.00%)
Jan 18, 2010
2543
2555
2539
2553
0
+82.16(+3.33%)
Jan 17, 2010
2500
2506
2468
2471
0
-65.90(-2.60%)
Jan 16, 2010
2578
2592
2529
2536
27,872,000
-34.92(-1.36%)
Jan 15, 2010
2582
2584
2565
2571
24,383,600
-3.74(-0.15%)
Jan 14, 2010
2560
2587
2558
2575
24,736,000
+10.06(+0.39%)
Jan 13, 2010
2589
2595
2562
2565
21,481,800
-20.81(-0.80%)
Jan 12, 2010
2605
2610
2586
2586
22,381,200
+115.31(+4.67%)
Jan 11, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 10, 2010
2500
2506
2468
2471
0
-121.09(-4.67%)
Jan 09, 2010
2598
2606
2581
2592
23,923,200
+0.96(+0.04%)
Jan 08, 2010
2592
2600
2580
2591
28,732,400
-5.75(-0.22%)
Jan 07, 2010
2590
2601
2578
2596
18,656,800
+8.66(+0.33%)
Jan 06, 2010
2567
2595
2553
2588
25,737,000
+23.80(+0.93%)
Jan 05, 2010
2522
2564
2522
2564
19,760,000
+93.42(+3.78%)
Jan 04, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 03, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 02, 2010
2500
2506
2468
2471
0
-41.07(-1.64%)
Jan 01, 2010
2522
2523
2510
2512
6,136,200
+0.96(+0.04%)
Dec 31, 2009
2518
2526
2511
2511
9,583,800
-15.27(-0.60%)
Dec 30, 2009
2519
2530
2514
2526
9,515,200
+9.85(+0.39%)
Dec 29, 2009
2500
2516
2500
2516
0
+45.53(+1.84%)
Dec 28, 2009
2500
2506
2468
2471
0
+0.00(+0.00%)
Dec 27, 2009
2500
2506
2468
2471
0
+0.00(+0.00%)
Dec 26, 2009
2500
2506
2468
2471
0
-19.92(-0.80%)
Dec 25, 2009
2485
2495
2485
2490
3,164,200
+0.91(+0.04%)
Dec 24, 2009
2497
2501
2481
2490
13,249,200
+0.46(+0.02%)
Dec 23, 2009
2489
2499
2482
2489
14,171,200
+6.49(+0.26%)
Dec 22, 2009
2460
2487
2452
2483
17,199,800
+0.00(+0.00%)
Dec 21, 2009
2460
2487
2452
2483
0
+29.55(+1.20%)
Dec 20, 2009
2491
2500
2453
2453
0
+0.00(+0.00%)
Dec 19, 2009
2491
2500
2453
2453
46,832,000
-37.63(-1.51%)
Dec 18, 2009
2511
2517
2491
2491
22,071,000
-36.98(-1.46%)
Dec 17, 2009
2509
2528
2500
2528
23,452,000
+18.91(+0.75%)
Dec 16, 2009
2514
2515
2484
2509
22,101,800
+1.90(+0.08%)
Dec 15, 2009
2511
2513
2494
2507
15,670,400
+0.00(+0.00%)
Dec 14, 2009
2511
2513
2494
2507
0
+19.48(+0.78%)
Dec 12, 2009
2487
2515
2481
2487
20,839,800
+3.79(+0.15%)
Dec 11, 2009
2472
2485
2464
2484
26,300,800
+13.04(+0.53%)
Dec 10, 2009
2500
2506
2466
2471
32,304,800
-38.93(-1.55%)
Dec 09, 2009
2531
2542
2494
2509
19,549,800
-24.38(-0.96%)
Dec 08, 2009
2532
2543
2510
2534
13,761,800
+0.00(+0.00%)
Dec 07, 2009
2522
2543
2510
2534
0
-4.98(-0.20%)
Dec 05, 2009
2522
2555
2504
2539
21,192,800
+13.70(+0.54%)
Dec 04, 2009
2534
2549
2519
2525
24,205,000
+8.52(+0.34%)
Dec 03, 2009
2499
2524
2490
2517
22,131,400
+26.56(+1.07%)
Dec 02, 2009
2440
2490
2440
2490
20,142,000
+68.77(+2.84%)
Dec 01, 2009
2470
2470
2421
2421
25,154,800
+0.00(+0.00%)
Nov 30, 2009
2470
2470
2421
2421
0
-35.53(-1.45%)
Nov 29, 2009
2383
2467
2379
2457
0
+0.00(+0.00%)
Nov 28, 2009
2383
2467
2379
2457
27,624,400
+30.42(+1.25%)
Nov 27, 2009
2491
2492
2422
2426
31,625,800
-77.13(-3.08%)
Nov 26, 2009
2515
2523
2496
2504
17,682,800
+0.59(+0.02%)
Nov 25, 2009
2507
2526
2501
2503
18,889,200
-18.98(-0.75%)
Nov 24, 2009
2499
2531
2499
2522
18,447,000
+0.00(+0.00%)
Nov 23, 2009
2499
2531
2499
2522
0
+38.46(+1.55%)
Nov 22, 2009
2490
2508
2478
2483
0
+0.00(+0.00%)
Nov 21, 2009
2490
2508
2478
2483
22,128,600
-2.15(-0.09%)
Nov 20, 2009
2523
2533
2482
2486
26,029,400
-39.83(-1.58%)
Nov 19, 2009
2537
2555
2525
2525
24,610,400
-1.61(-0.06%)
Nov 18, 2009
2534
2541
2523
2527
31,866,200
-8.27(-0.33%)
Nov 17, 2009
2519
2542
2519
2535
27,689,200
+0.00(+0.00%)
Nov 16, 2009
2535
2535
2535
0
+28.85(+1.15%)
Nov 15, 2009
2502
2516
2489
2506
0
+0.00(+0.00%)
Nov 14, 2009
2502
2516
2489
2506
19,880,000
+25.54(+1.03%)
Nov 13, 2009
2464
2487
2460
2481
25,228,000
+2.95(+0.12%)
Nov 12, 2009
2482
2492
2471
2478
17,104,400
+12.63(+0.51%)
Nov 11, 2009
2498
2503
2462
2465
20,419,600
-18.95(-0.76%)
Nov 10, 2009
2455
2487
2452
2484
24,378,200
+0.00(+0.00%)
Nov 09, 2009
2455
2487
2452
2484
0
+52.59(+2.16%)
Nov 08, 2009
2430
2445
2412
2432
0
+0.00(+0.00%)
Nov 07, 2009
2430
2445
2412
2432
23,186,800
+12.63(+0.52%)
Nov 06, 2009
2402
2440
2378
2419
25,990,400
+17.91(+0.75%)
Nov 05, 2009
2366
2407
2366
2401
25,442,000
+50.08(+2.13%)
Nov 04, 2009
2379
2381
2338
2351
33,317,000
-46.32(-1.93%)
Nov 03, 2009
2391
2414
2380
2397
24,477,000
+0.00(+0.00%)
Nov 02, 2009
2391
2414
2380
2397
0
+4.69(+0.20%)
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.