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
Cable One Inc
(NY:
CABO
)
353.13
+18.08 (+5.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2020
1771
1804
1712
1792
354,931
+33.97(+1.93%)
May 28, 2020
1770
1781
1738
1758
77,538
+9.62(+0.55%)
May 27, 2020
1693
1755
1615
1748
100,142
+49.97(+2.94%)
May 26, 2020
1721
1721
1683
1699
39,437
+11.76(+0.70%)
May 22, 2020
1731
1733
1682
1687
42,221
-56.77(-3.26%)
May 21, 2020
1733
1750
1700
1744
47,796
+21.84(+1.27%)
May 20, 2020
1722
1796
1687
1722
116,783
-48.60(-2.75%)
May 19, 2020
1790
1829
1707
1770
68,691
-60.62(-3.31%)
May 18, 2020
1762
1861
1762
1831
33,393
+90.02(+5.17%)
May 15, 2020
1712
1760
1681
1741
53,658
-8.08(-0.46%)
May 14, 2020
1769
1795
1728
1749
27,289
-24.11(-1.36%)
May 13, 2020
1810
1834
1720
1773
41,599
-22.43(-1.25%)
May 12, 2020
1939
1939
1796
1796
40,489
-16.39(-0.90%)
May 11, 2020
1750
1861
1750
1812
69,152
+62.23(+3.56%)
May 08, 2020
1847
1851
1747
1750
90,765
-63.28(-3.49%)
May 07, 2020
1855
1875
1813
1813
29,652
-13.40(-0.73%)
May 06, 2020
1838
1872
1816
1826
34,910
+5.50(+0.30%)
May 05, 2020
1751
1821
1751
1821
28,536
+43.90(+2.47%)
May 04, 2020
1769
1780
1743
1777
28,618
+11.13(+0.63%)
May 01, 2020
1775
1785
1729
1766
25,722
-48.70(-2.68%)
Apr 30, 2020
1862
1869
1811
1815
82,147
-44.72(-2.41%)
Apr 29, 2020
1773
1866
1771
1859
58,163
+99.49(+5.65%)
Apr 28, 2020
1782
1806
1732
1760
44,561
-2.88(-0.16%)
Apr 27, 2020
1749
1807
1749
1763
53,681
+41.89(+2.43%)
Apr 24, 2020
1644
1745
1621
1721
92,979
+64.72(+3.91%)
Apr 23, 2020
1637
1670
1610
1656
63,615
+27.30(+1.68%)
Apr 22, 2020
1594
1646
1594
1629
62,368
+77.60(+5.00%)
Apr 21, 2020
1679
1679
1547
1551
107,349
-140.45(-8.30%)
Apr 20, 2020
1613
1699
1613
1692
113,049
+8.01(+0.48%)
Apr 17, 2020
1596
1688
1596
1684
71,579
+40.88(+2.49%)
Apr 16, 2020
1637
1676
1619
1643
42,708
+29.94(+1.86%)
Apr 15, 2020
1624
1651
1613
1613
25,005
-27.36(-1.67%)
Apr 14, 2020
1600
1641
1583
1640
24,663
+71.18(+4.54%)
Apr 13, 2020
1617
1628
1539
1569
20,417
-47.71(-2.95%)
Apr 09, 2020
1636
1682
1599
1617
62,618
+18.72(+1.17%)
Apr 08, 2020
1612
1636
1595
1598
26,790
-3.60(-0.22%)
Apr 07, 2020
1589
1636
1575
1602
68,215
+39.98(+2.56%)
Apr 06, 2020
1509
1574
1482
1562
40,537
+104.13(+7.14%)
Apr 03, 2020
1513
1513
1430
1457
34,261
-65.13(-4.28%)
Apr 02, 2020
1434
1532
1413
1523
39,974
+60.83(+4.16%)
Apr 01, 2020
1498
1545
1418
1462
29,707
-97.79(-6.27%)
Mar 31, 2020
1562
1605
1538
1560
57,322
-9.01(-0.57%)
Mar 30, 2020
1406
1577
1406
1569
32,048
+176.57(+12.69%)
Mar 27, 2020
1379
1408
1357
1392
36,053
-25.08(-1.77%)
Mar 26, 2020
1368
1429
1368
1417
23,729
+100.23(+7.61%)
Mar 25, 2020
1327
1369
1267
1317
45,798
+8.92(+0.68%)
Mar 24, 2020
1244
1326
1242
1308
43,357
+104.51(+8.68%)
Mar 23, 2020
1210
1239
1145
1203
72,444
-2.27(-0.19%)
Mar 20, 2020
1178
1235
1178
1206
87,392
+23.23(+1.96%)
Mar 19, 2020
1101
1235
1079
1182
54,953
+80.15(+7.27%)
Mar 18, 2020
1092
1161
978.37
1102
61,153
-63.77(-5.47%)
Mar 17, 2020
1151
1184
1087
1166
62,232
+41.45(+3.69%)
Mar 16, 2020
1148
1211
1113
1125
50,454
-182.48(-13.96%)
Mar 13, 2020
1284
1314
1160
1307
65,886
+73.89(+5.99%)
Mar 12, 2020
1337
1385
1233
1233
57,433
-181.78(-12.85%)
Mar 11, 2020
1466
1489
1398
1415
29,544
-89.71(-5.96%)
Mar 10, 2020
1420
1505
1375
1505
55,689
+104.79(+7.49%)
Mar 09, 2020
1412
1476
1400
1400
30,953
-116.88(-7.71%)
Mar 06, 2020
1525
1552
1484
1517
39,742
-37.76(-2.43%)
Mar 05, 2020
1567
1630
1551
1554
37,197
-25.30(-1.60%)
Mar 04, 2020
1552
1613
1546
1580
39,272
+50.93(+3.33%)
Mar 03, 2020
1502
1560
1494
1529
42,093
-12.87(-0.83%)
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.