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
Gold Miners Bear -2X Direxion
(NY:
DUST
)
6.750
+0.160 (+2.43%)
Streaming Delayed Price
Updated: 11:58 AM EDT, May 21, 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 (%)
Jan 31, 2017
722.90
727.77
701.78
703.64
343,979
-73.80(-9.49%)
Jan 30, 2017
762.58
785.09
737.75
777.43
210,033
+6.27(+0.81%)
Jan 27, 2017
808.30
809.23
767.69
771.17
219,382
-36.90(-4.57%)
Jan 26, 2017
804.36
818.28
785.09
808.07
307,735
+57.09(+7.60%)
Jan 25, 2017
763.05
784.16
749.82
750.98
474,141
+32.72(+4.56%)
Jan 24, 2017
728.93
741.19
681.75
718.26
490,389
-6.27(-0.86%)
Jan 23, 2017
768.62
779.52
720.81
724.52
322,349
-67.30(-8.50%)
Jan 20, 2017
814.10
834.29
756.78
791.82
317,912
-27.15(-3.32%)
Jan 19, 2017
835.45
852.16
798.32
818.98
371,242
+15.78(+1.96%)
Jan 18, 2017
775.35
833.13
750.98
803.20
375,837
+33.65(+4.37%)
Jan 17, 2017
757.94
791.12
748.66
769.54
374,895
-66.84(-7.99%)
Jan 13, 2017
836.38
836.38
836.38
0
-12.76(-1.50%)
Jan 12, 2017
801.57
878.85
779.99
849.14
411,334
-7.20(-0.84%)
Jan 11, 2017
877.69
933.62
826.17
856.34
446,958
+5.34(+0.63%)
Jan 10, 2017
844.97
892.08
812.48
851.00
302,475
-16.71(-1.93%)
Jan 09, 2017
816.19
886.04
814.10
867.71
320,308
-8.82(-1.01%)
Jan 06, 2017
851.23
916.68
807.60
876.53
525,349
+80.30(+10.08%)
Jan 05, 2017
908.79
777.43
796.23
524,612
-171.27(-17.70%)
Jan 04, 2017
953.81
1013
951.95
967.50
244,784
-21.12(-2.14%)
Jan 03, 2017
1096
1111
986.53
988.62
305,976
-133.90(-11.93%)
Dec 30, 2016
1123
1123
1123
0
+116.50(+11.58%)
Dec 29, 2016
1252
1256
998.37
1006
419,427
-293.57(-22.59%)
Dec 28, 2016
1400
1419
1282
1300
223,482
-76.59(-5.57%)
Dec 27, 2016
1423
1453
1373
1376
151,845
-117.19(-7.85%)
Dec 23, 2016
1493
1493
1493
0
-62.20(-4.00%)
Dec 22, 2016
1570
1578
1476
1556
173,430
+6.97(+0.45%)
Dec 21, 2016
1529
1585
1508
1549
136,608
+3.01(+0.19%)
Dec 20, 2016
1649
1682
1535
1546
233,033
-10.90(-0.70%)
Dec 19, 2016
1543
1600
1512
1556
210,881
-17.64(-1.12%)
Dec 16, 2016
1532
1645
1472
1574
309,529
-4.18(-0.26%)
Dec 15, 2016
1532
1659
1518
1578
507,597
+179.86(+12.86%)
Dec 14, 2016
1159
1405
1131
1398
560,338
+190.53(+15.77%)
Dec 13, 2016
1265
1288
1197
1208
247,611
-49.44(-3.93%)
Dec 12, 2016
1235
1284
1196
1257
246,671
-15.31(-1.20%)
Dec 09, 2016
1185
1298
1173
1273
325,094
+123.46(+10.74%)
Dec 08, 2016
1164
1191
1138
1149
245,242
+3.94(+0.34%)
Dec 07, 2016
1126
1178
1103
1145
342,036
-45.95(-3.86%)
Dec 06, 2016
1175
1213
1115
1191
237,481
+21.82(+1.87%)
Dec 05, 2016
1227
1284
1129
1169
409,175
+7.19(+0.62%)
Dec 02, 2016
1252
1252
1144
1162
320,855
-135.99(-10.48%)
Dec 01, 2016
1312
1368
1209
1298
292,767
+32.49(+2.57%)
Nov 30, 2016
1239
1318
1229
1266
301,376
+68.92(+5.76%)
Nov 29, 2016
1253
1274
1174
1197
299,438
+25.07(+2.14%)
Nov 28, 2016
1265
1311
1164
1172
308,315
-147.60(-11.19%)
Nov 25, 2016
1305
1357
1272
1319
169,580
-20.88(-1.56%)
Nov 23, 2016
1340
1340
1340
0
+170.57(+14.58%)
Nov 22, 2016
1173
1270
1161
1170
366,513
-13.93(-1.18%)
Nov 21, 2016
1193
1220
1136
1184
317,568
-68.69(-5.49%)
Nov 18, 2016
1265
1309
1222
1252
343,022
+36.43(+3.00%)
Nov 17, 2016
1142
1280
1072
1216
551,202
+81.00(+7.14%)
Nov 16, 2016
1127
1203
1111
1135
304,652
+26.22(+2.37%)
Nov 15, 2016
1255
1294
1084
1109
328,148
-155.72(-12.32%)
Nov 14, 2016
1386
1455
1157
1264
595,824
-41.54(-3.18%)
Nov 11, 2016
1061
1319
1058
1306
601,705
+264.79(+25.43%)
Nov 10, 2016
888.60
1069
886.97
1041
410,640
+181.02(+21.05%)
Nov 09, 2016
738.91
928.05
731.02
860.05
569,537
-71.25(-7.65%)
Nov 08, 2016
909.02
969.59
851.23
931.30
416,448
+14.62(+1.59%)
Nov 07, 2016
904.14
951.49
893.47
916.68
369,259
+90.28(+10.92%)
Nov 04, 2016
803.89
861.91
798.78
826.40
333,700
+25.53(+3.19%)
Nov 03, 2016
855.18
858.66
783.47
800.87
349,346
-53.84(-6.30%)
Nov 02, 2016
766.76
876.99
742.62
854.71
563,190
+35.51(+4.33%)
Nov 01, 2016
827.56
844.97
772.79
819.21
483,915
-67.30(-7.59%)
Oct 31, 2016
956.59
983.12
884.19
886.51
322,972
-84.24(-8.68%)
Oct 28, 2016
992.10
1022
915.05
970.75
420,820
-13.23(-1.34%)
Oct 27, 2016
915.28
1013
910.41
983.98
306,036
+48.04(+5.13%)
Oct 26, 2016
886.51
965.41
870.96
935.94
327,542
+54.54(+6.19%)
Oct 25, 2016
925.26
937.10
849.38
881.40
328,399
-64.05(-6.77%)
Oct 24, 2016
867.01
980.50
863.30
945.45
327,907
+59.18(+6.68%)
Oct 21, 2016
881.87
913.20
874.44
886.28
238,898
+16.01(+1.84%)
Oct 20, 2016
868.41
915.75
856.57
870.26
294,019
+4.64(+0.54%)
Oct 19, 2016
891.15
924.10
850.77
865.62
357,098
-80.76(-8.53%)
Oct 18, 2016
997.44
1031
933.85
946.38
385,982
-109.77(-10.39%)
Oct 17, 2016
1088
1108
1042
1056
218,275
-49.43(-4.47%)
Oct 14, 2016
1093
1120
1025
1106
328,434
+61.26(+5.87%)
Oct 13, 2016
1082
1110
959.15
1044
270,142
-58.24(-5.28%)
Oct 12, 2016
1160
1175
1059
1103
323,438
-78.44(-6.64%)
Oct 11, 2016
1137
1192
1109
1181
410,722
+79.83(+7.25%)
Oct 10, 2016
1094
1127
1064
1101
185,972
-22.51(-2.00%)
Oct 07, 2016
1037
1183
1010
1124
444,272
-13.70(-1.20%)
Oct 06, 2016
1148
1179
1096
1137
516,115
+86.80(+8.26%)
Oct 05, 2016
1011
1136
992.33
1051
577,516
-18.80(-1.76%)
Oct 04, 2016
911.34
1072
909.48
1069
716,786
+283.59(+36.09%)
Oct 03, 2016
792.52
794.84
785.79
785.79
4,385
+68.92(+9.61%)
Sep 30, 2016
719.88
720.00
715.70
716.86
10,760
-54.54(-7.07%)
Sep 29, 2016
772.56
773.49
767.22
771.40
9,923
-32.83(-4.08%)
Sep 28, 2016
805.98
806.67
800.18
804.23
5,988
+16.14(+2.05%)
Sep 27, 2016
784.40
788.34
783.70
788.09
9,185
+29.91(+3.95%)
Sep 26, 2016
726.38
763.05
704.10
758.17
423,601
+19.26(+2.61%)
Sep 23, 2016
690.18
759.80
684.38
738.91
634,785
+54.54(+7.97%)
Sep 22, 2016
650.38
707.58
627.98
684.38
598,331
+4.18(+0.61%)
Sep 21, 2016
802.50
809.00
664.65
680.20
745,511
-176.14(-20.57%)
Sep 20, 2016
852.16
875.83
833.60
856.34
518,308
+3.48(+0.41%)
Sep 19, 2016
825.01
861.79
821.53
852.86
668,320
-13.46(-1.55%)
Sep 16, 2016
879.55
904.84
832.67
866.32
517,742
+21.58(+2.56%)
Sep 15, 2016
867.48
902.52
799.48
844.74
711,404
-15.78(-1.83%)
Sep 14, 2016
829.88
876.64
797.39
860.52
471,741
-1.86(-0.22%)
Sep 13, 2016
799.71
889.06
793.68
862.37
477,085
+89.81(+11.63%)
Sep 12, 2016
877.69
885.81
751.21
772.56
730,639
-64.98(-7.76%)
Sep 09, 2016
751.44
846.82
749.82
837.54
820,458
+118.59(+16.49%)
Sep 08, 2016
686.70
732.64
668.13
718.95
703,281
+45.72(+6.79%)
Sep 07, 2016
670.68
726.38
665.35
673.24
607,364
+6.03(+0.90%)
Sep 06, 2016
728.93
750.51
663.49
667.20
463,965
-111.39(-14.31%)
Sep 02, 2016
788.81
778.60
778.60
778.60
458,266
-90.27(-10.39%)
Sep 01, 2016
992.80
1014
864.23
868.87
572,184
-110.70(-11.30%)
Aug 31, 2016
964.25
993.96
937.79
979.57
616,276
+49.66(+5.34%)
Aug 30, 2016
836.61
953.58
826.17
929.90
804,845
+115.57(+14.19%)
Aug 29, 2016
845.20
859.36
789.04
814.33
259,676
-4.87(-0.59%)
Aug 26, 2016
755.39
849.38
707.81
819.21
740,838
+13.00(+1.61%)
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.