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
)
8,275.38
+44.33 (+0.54%)
Daily Price
Updated: 4:50 PM EDT, May 31, 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
5297
5352
5273
5321
1,398,519,808
+23.60(+0.45%)
May 30, 2012
5391
5391
5284
5297
863,484,672
-93.80(-1.74%)
May 29, 2012
5356
5405
5342
5391
729,588,096
+34.80(+0.65%)
May 28, 2012
5352
5414
5341
5356
510,686,592
+0.00(+0.00%)
May 27, 2012
5352
5414
5341
5356
510,686,592
+4.80(+0.09%)
May 26, 2012
5350
5385
5312
5352
0
+0.00(+0.00%)
May 25, 2012
5350
5385
5312
5352
734,363,712
+1.40(+0.03%)
May 24, 2012
5266
5372
5266
5350
737,282,496
+83.70(+1.59%)
May 23, 2012
5403
5404
5263
5266
997,826,112
-136.90(-2.53%)
May 22, 2012
5304
5409
5304
5403
931,864,320
+98.80(+1.86%)
May 21, 2012
5268
5324
5254
5304
914,314,880
+0.00(+0.00%)
May 20, 2012
5268
5324
5254
5304
914,314,880
+36.90(+0.70%)
May 19, 2012
5338
5338
5257
5268
0
+0.00(+0.00%)
May 18, 2012
5338
5338
5257
5268
1,225,450,752
-70.80(-1.33%)
May 17, 2012
5405
5413
5310
5338
894,671,488
-66.90(-1.24%)
May 16, 2012
5438
5448
5354
5405
1,026,459,520
-32.30(-0.59%)
May 15, 2012
5466
5508
5412
5438
876,368,192
-27.90(-0.51%)
May 14, 2012
5576
5576
5437
5466
883,929,280
+0.00(+0.00%)
May 13, 2012
5576
5576
5437
5466
883,929,280
-110.00(-1.97%)
May 12, 2012
5544
5586
5499
5576
0
+0.00(+0.00%)
May 11, 2012
5544
5586
5499
5576
772,576,768
+31.50(+0.57%)
May 10, 2012
5530
5566
5490
5544
847,647,616
+13.90(+0.25%)
May 09, 2012
5555
5572
5464
5530
1,006,217,984
-24.50(-0.44%)
May 08, 2012
5655
5668
5550
5555
1,052,975,808
-100.50(-1.78%)
May 07, 2012
5655
5655
5655
5655
0
+0.00(+0.00%)
May 06, 2012
5655
5655
5655
5655
0
+0.04(+0.00%)
May 05, 2012
5767
5767
5640
5655
0
-0.04(-0.00%)
May 04, 2012
5767
5767
5640
5655
1,013,188,096
-111.50(-1.93%)
May 03, 2012
5758
5801
5745
5767
788,566,208
+8.50(+0.15%)
May 02, 2012
5812
5820
5737
5758
962,324,800
-54.10(-0.93%)
May 01, 2012
5738
5819
5732
5812
653,605,376
+74.40(+1.30%)
Apr 30, 2012
5777
5793
5729
5738
784,966,976
+0.00(+0.00%)
Apr 29, 2012
5777
5793
5729
5738
784,966,976
-39.30(-0.68%)
Apr 28, 2012
5749
5789
5708
5777
0
+0.00(+0.00%)
Apr 27, 2012
5749
5789
5708
5777
812,249,728
+28.40(+0.49%)
Apr 26, 2012
5719
5761
5692
5749
879,956,096
+29.80(+0.52%)
Apr 25, 2012
5710
5745
5703
5719
859,133,184
+9.40(+0.16%)
Apr 24, 2012
5666
5714
5658
5710
807,899,200
+43.90(+0.77%)
Apr 23, 2012
5772
5772
5638
5666
777,185,472
+0.00(+0.00%)
Apr 22, 2012
5772
5772
5638
5666
777,185,472
-106.50(-1.85%)
Apr 21, 2012
5744
5776
5724
5772
0
-0.10(-0.00%)
Apr 20, 2012
5745
5776
5724
5772
847,833,792
+27.60(+0.48%)
Apr 19, 2012
5745
5792
5738
5745
958,392,128
-0.70(-0.01%)
Apr 18, 2012
5767
5784
5731
5745
873,962,624
-21.70(-0.38%)
Apr 17, 2012
5666
5774
5652
5767
856,433,024
+100.70(+1.78%)
Apr 16, 2012
5652
5708
5641
5666
1,101,926,656
+0.00(+0.00%)
Apr 15, 2012
5652
5708
5641
5666
1,101,926,656
+14.50(+0.26%)
Apr 14, 2012
5710
5711
5644
5652
0
+0.00(+0.00%)
Apr 13, 2012
5710
5711
5644
5652
830,222,976
-58.70(-1.03%)
Apr 12, 2012
5635
5728
5603
5710
1,115,209,984
+75.80(+1.35%)
Apr 11, 2012
5596
5656
5576
5635
1,132,327,552
+39.10(+0.70%)
Apr 10, 2012
5724
5724
5596
5596
1,008,933,696
-128.10(-2.24%)
Apr 09, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 08, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 06, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 05, 2012
5704
5732
5663
5724
905,681,984
+19.90(+0.35%)
Apr 04, 2012
5838
5838
5686
5704
1,174,203,136
-134.50(-2.30%)
Apr 03, 2012
5875
5890
5838
5838
896,433,984
-36.60(-0.62%)
Apr 02, 2012
5768
5875
5749
5875
886,248,576
+0.00(+0.00%)
Apr 01, 2012
5768
5875
5749
5875
886,248,576
+106.40(+1.84%)
Mar 31, 2012
5742
5783
5742
5768
0
+0.00(+0.00%)
Mar 30, 2012
5742
5783
5742
5768
990,169,984
+26.50(+0.46%)
Mar 29, 2012
5809
5812
5726
5742
1,084,172,160
-67.00(-1.15%)
Mar 28, 2012
5870
5878
5809
5809
931,498,368
-60.60(-1.03%)
Mar 27, 2012
5903
5942
5864
5870
1,257,297,408
-33.10(-0.56%)
Mar 26, 2012
5855
5913
5854
5903
722,858,624
+0.00(+0.00%)
Mar 25, 2012
5855
5913
5854
5903
722,858,624
+47.80(+0.82%)
Mar 24, 2012
5846
5876
5802
5855
0
+0.00(+0.00%)
Mar 23, 2012
5846
5876
5802
5855
848,516,928
+9.20(+0.16%)
Mar 22, 2012
5892
5892
5826
5846
883,155,712
-46.30(-0.79%)
Mar 21, 2012
5891
5922
5881
5892
907,211,328
+0.60(+0.01%)
Mar 20, 2012
5961
5961
5876
5891
978,545,280
-69.70(-1.17%)
Mar 19, 2012
5966
5969
5928
5961
951,065,280
+0.00(+0.00%)
Mar 18, 2012
5966
5969
5928
5961
951,065,280
-4.50(-0.08%)
Mar 17, 2012
5941
5974
5941
5966
0
+0.00(+0.00%)
Mar 16, 2012
5941
5974
5941
5966
1,830,036,224
+24.90(+0.42%)
Mar 15, 2012
5945
5958
5919
5941
1,034,944,384
-4.70(-0.08%)
Mar 14, 2012
5956
5989
5945
5945
1,165,017,984
-10.50(-0.18%)
Mar 13, 2012
5893
5958
5893
5956
761,933,824
+63.10(+1.07%)
Mar 12, 2012
5888
5894
5860
5893
800,492,032
+0.00(+0.00%)
Mar 11, 2012
5888
5894
5860
5893
800,492,032
+5.30(+0.09%)
Mar 10, 2012
5860
5898
5843
5888
854,778,880
+27.80(+0.47%)
Mar 09, 2012
5791
5874
5791
5860
828,107,712
+68.30(+1.18%)
Mar 08, 2012
5766
5801
5756
5791
859,928,000
+25.60(+0.44%)
Mar 07, 2012
5875
5875
5758
5766
989,886,592
-109.00(-1.86%)
Mar 06, 2012
5911
5911
5865
5875
873,447,168
+0.00(+0.00%)
Mar 05, 2012
5911
5911
5865
5875
873,447,168
-36.30(-0.61%)
Mar 04, 2012
5931
5940
5908
5911
0
+0.00(+0.00%)
Mar 03, 2012
5931
5940
5908
5911
736,456,512
-20.20(-0.34%)
Mar 02, 2012
5872
5936
5859
5931
900,749,888
+59.80(+1.02%)
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.