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
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 5:25 PM EDT, Jun 7, 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 (%)
Oct 31, 2008
37447
37945
35858
37257
2,002,000
-192.00(-0.51%)
Oct 30, 2008
34852
37590
34852
37449
2,485,800
+2604.00(+7.47%)
Oct 29, 2008
33387
35766
33387
34845
2,184,800
+1458.00(+4.37%)
Oct 28, 2008
29438
33387
29438
33387
2,342,000
+3952.00(+13.43%)
Oct 27, 2008
31480
31480
29435
29435
1,696,200
-2047.00(-6.50%)
Oct 24, 2008
33809
33809
30788
31482
2,251,800
-2336.00(-6.91%)
Oct 23, 2008
35069
35777
32706
33818
1,962,800
-1252.00(-3.57%)
Oct 22, 2008
39043
39043
35028
35070
1,647,800
-3973.00(-10.18%)
Oct 21, 2008
39440
39980
38083
39043
1,533,600
-398.00(-1.01%)
Oct 20, 2008
36401
39453
36401
39441
1,549,600
+3042.00(+8.36%)
Oct 17, 2008
36440
38342
35834
36399
1,849,400
-43.00(-0.12%)
Oct 16, 2008
36835
37394
33752
36442
2,284,000
-391.00(-1.06%)
Oct 15, 2008
41567
41567
35411
36833
2,147,000
-4736.00(-11.39%)
Oct 14, 2008
40833
43753
40218
41569
2,264,400
+740.00(+1.81%)
Oct 13, 2008
35609
40829
35609
40829
1,974,000
+5219.00(+14.66%)
Oct 10, 2008
37079
37079
33238
35610
2,444,600
-1470.00(-3.96%)
Oct 09, 2008
38594
40479
36832
37080
2,180,800
-1514.00(-3.92%)
Oct 08, 2008
40137
40439
37597
38594
2,832,800
-1546.00(-3.85%)
Oct 07, 2008
42104
43167
39583
40140
1,969,600
-1961.00(-4.66%)
Oct 06, 2008
44502
44502
37617
42101
2,075,600
-2416.00(-5.43%)
Oct 03, 2008
46155
48075
44158
44517
1,577,200
-1628.00(-3.53%)
Oct 02, 2008
49805
49805
45113
46145
1,684,200
-3654.00(-7.34%)
Oct 01, 2008
49538
49834
47641
49799
1,498,000
+258.00(+0.52%)
Sep 30, 2008
46026
49541
46026
49541
1,557,000
+3513.00(+7.63%)
Sep 29, 2008
50743
50743
43766
46028
1,881,800
-4755.00(-9.36%)
Sep 26, 2008
51824
51824
49902
50783
1,989,400
-1045.00(-2.02%)
Sep 25, 2008
49848
51867
49848
51828
1,401,400
+1985.00(+3.98%)
Sep 24, 2008
49598
50747
49598
49843
1,203,000
+250.00(+0.50%)
Sep 23, 2008
51537
51856
49289
49593
1,648,800
-1948.00(-3.78%)
Sep 22, 2008
53055
53455
51530
51541
1,450,200
-1514.00(-2.85%)
Sep 19, 2008
48424
53168
48424
53055
2,103,800
+4632.00(+9.57%)
Sep 18, 2008
45909
49002
45295
48423
2,332,600
+2514.00(+5.48%)
Sep 17, 2008
49218
49218
45859
45909
2,322,200
-3320.00(-6.74%)
Sep 16, 2008
48404
49313
46261
49229
2,046,400
+813.00(+1.68%)
Sep 15, 2008
52386
52386
48409
48416
1,589,800
-3977.00(-7.59%)
Sep 12, 2008
51267
52591
50789
52393
1,393,800
+1123.00(+2.19%)
Sep 11, 2008
49629
51270
48217
51270
1,556,200
+1637.00(+3.30%)
Sep 10, 2008
48439
49957
47606
49633
1,904,800
+1198.00(+2.47%)
Sep 09, 2008
50711
50711
48419
48435
1,481,000
-2283.00(-4.50%)
Sep 08, 2008
51940
53706
50646
50718
1,466,000
-1222.00(-2.35%)
Sep 05, 2008
51404
51940
50092
51940
1,441,600
+531.00(+1.03%)
Sep 04, 2008
53527
53749
51157
51409
1,542,200
-2118.00(-3.96%)
Sep 03, 2008
54414
55241
52891
53527
1,439,800
-877.00(-1.61%)
Sep 02, 2008
55161
55412
54207
54404
1,163,200
-758.00(-1.37%)
Sep 01, 2008
55665
55665
54933
55162
520,000
-518.00(-0.93%)
Aug 29, 2008
56388
56856
55678
55680
1,102,400
-702.00(-1.25%)
Aug 28, 2008
55516
56524
55516
56382
1,062,400
+863.00(+1.55%)
Aug 27, 2008
54366
55591
54366
55519
881,600
+1160.00(+2.13%)
Aug 26, 2008
54477
55088
54153
54359
836,200
-118.00(-0.22%)
Aug 25, 2008
55854
55906
54468
54477
653,400
-1373.00(-2.46%)
Aug 22, 2008
55933
56430
55202
55850
823,400
-85.00(-0.15%)
Aug 21, 2008
55380
56144
55380
55935
1,113,200
+558.00(+1.01%)
Aug 20, 2008
53641
55545
53641
55377
1,149,400
+1738.00(+3.24%)
Aug 19, 2008
53326
54329
52345
53639
1,006,600
+312.00(+0.59%)
Aug 18, 2008
54252
54928
53050
53327
847,000
-917.00(-1.69%)
Aug 15, 2008
55137
55307
53831
54244
945,800
-894.00(-1.62%)
Aug 14, 2008
54573
55725
54573
55138
1,065,600
+565.00(+1.04%)
Aug 13, 2008
54509
55492
54035
54573
1,922,800
+70.00(+0.13%)
Aug 12, 2008
54721
55355
54325
54503
1,226,200
-217.00(-0.40%)
Aug 11, 2008
56590
56974
54569
54720
1,208,600
-1864.00(-3.29%)
Aug 08, 2008
57018
57146
56152
56584
1,054,200
-434.00(-0.76%)
Aug 07, 2008
57546
57942
56960
57018
1,116,400
-524.00(-0.91%)
Aug 06, 2008
56473
57813
56473
57542
1,266,800
+1071.00(+1.90%)
Aug 05, 2008
55609
56974
55609
56471
1,402,400
+862.00(+1.55%)
Aug 04, 2008
57619
57641
55367
55609
1,148,000
-2021.00(-3.51%)
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.