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
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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, 2005
5213
5318
5213
5317
2,127,466,752
+103.90(+1.99%)
Oct 28, 2005
5183
5227
5158
5213
1,454,650,112
+30.60(+0.59%)
Oct 27, 2005
5228
5228
5168
5183
1,479,919,232
-45.00(-0.86%)
Oct 26, 2005
5182
5236
5182
5228
1,560,269,312
+45.70(+0.88%)
Oct 25, 2005
5208
5222
5182
5182
1,366,228,608
-25.50(-0.49%)
Oct 24, 2005
5142
5210
5140
5208
1,194,962,560
+0.00(+0.00%)
Oct 23, 2005
5142
5210
5140
5208
1,194,962,560
+65.50(+1.27%)
Oct 21, 2005
5164
5164
5131
5142
1,780,740,352
-22.00(-0.43%)
Oct 20, 2005
5168
5234
5147
5164
1,758,872,832
-3.80(-0.07%)
Oct 19, 2005
5264
5264
5168
5168
2,038,628,992
-96.00(-1.82%)
Oct 18, 2005
5286
5303
5260
5264
1,405,486,336
-22.60(-0.43%)
Oct 17, 2005
5275
5297
5272
5286
1,270,118,144
+0.00(+0.00%)
Oct 16, 2005
5275
5297
5272
5286
1,270,118,144
+11.50(+0.22%)
Oct 14, 2005
5265
5294
5246
5275
1,801,451,648
+9.80(+0.19%)
Oct 13, 2005
5342
5342
5256
5265
1,996,070,016
-77.00(-1.44%)
Oct 12, 2005
5381
5381
5342
5342
1,625,387,008
-38.50(-0.72%)
Oct 11, 2005
5374
5404
5374
5381
1,665,110,144
+6.10(+0.11%)
Oct 10, 2005
5362
5396
5362
5375
1,465,743,616
+0.00(+0.00%)
Oct 09, 2005
5362
5396
5362
5375
1,465,743,616
+12.30(+0.23%)
Oct 07, 2005
5372
5394
5356
5362
1,843,669,760
-10.10(-0.19%)
Oct 06, 2005
5428
5428
5358
5372
1,868,849,024
-55.40(-1.02%)
Oct 05, 2005
5494
5494
5428
5428
1,540,418,944
-66.60(-1.21%)
Oct 04, 2005
5502
5502
5475
5494
1,771,180,416
-7.20(-0.13%)
Oct 03, 2005
5478
5515
5475
5502
1,376,837,760
+0.00(+0.00%)
Oct 02, 2005
5478
5515
5475
5502
1,376,837,760
+23.90(+0.44%)
Sep 30, 2005
5478
5506
5463
5478
1,626,935,424
-0.50(-0.01%)
Sep 29, 2005
5495
5508
5467
5478
1,601,795,072
-16.60(-0.30%)
Sep 28, 2005
5447
5495
5447
5495
1,630,222,336
+47.50(+0.87%)
Sep 27, 2005
5453
5471
5443
5447
1,387,118,464
-5.80(-0.11%)
Sep 26, 2005
5414
5457
5414
5453
1,477,216,256
+0.00(+0.00%)
Sep 25, 2005
5414
5457
5414
5453
1,477,216,256
+39.50(+0.73%)
Sep 23, 2005
5386
5417
5384
5414
1,266,263,552
+27.90(+0.52%)
Sep 22, 2005
5370
5396
5354
5386
1,588,318,336
+16.00(+0.30%)
Sep 21, 2005
5416
5416
5370
5370
1,915,927,552
-46.70(-0.86%)
Sep 20, 2005
5430
5447
5411
5416
1,856,249,984
-13.30(-0.24%)
Sep 19, 2005
5408
5436
5388
5430
1,259,576,704
+0.00(+0.00%)
Sep 18, 2005
5408
5436
5388
5430
1,259,576,704
+21.80(+0.40%)
Sep 16, 2005
5384
5419
5375
5408
2,138,386,432
+24.40(+0.45%)
Sep 15, 2005
5347
5387
5342
5384
1,675,170,944
+36.10(+0.68%)
Sep 14, 2005
5338
5350
5327
5347
1,233,555,968
+9.40(+0.18%)
Sep 13, 2005
5375
5378
5329
5338
1,345,279,104
-37.10(-0.69%)
Sep 12, 2005
5359
5381
5359
5375
1,160,583,552
+0.00(+0.00%)
Sep 11, 2005
5359
5381
5359
5375
1,160,583,552
+15.80(+0.29%)
Sep 09, 2005
5341
5362
5340
5359
1,045,394,816
+18.50(+0.35%)
Sep 08, 2005
5366
5366
5338
5341
1,266,449,152
-25.10(-0.47%)
Sep 07, 2005
5359
5376
5358
5366
1,370,681,088
+6.70(+0.13%)
Sep 06, 2005
5338
5367
5338
5359
1,495,537,408
+21.40(+0.40%)
Sep 05, 2005
5327
5342
5321
5338
1,065,216,896
+0.00(+0.00%)
Sep 04, 2005
5327
5342
5321
5338
1,065,216,896
+10.90(+0.20%)
Sep 02, 2005
5328
5338
5320
5327
1,631,847,040
-1.60(-0.03%)
Sep 01, 2005
5297
5342
5297
5328
1,511,708,288
+31.60(+0.60%)
Aug 31, 2005
5256
5300
5256
5297
1,359,184,000
+41.10(+0.78%)
Aug 30, 2005
5228
5270
5228
5256
1,102,366,720
+27.70(+0.53%)
Aug 29, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 28, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 26, 2005
5256
5282
5228
5228
928,137,280
-27.60(-0.53%)
Aug 25, 2005
5275
5275
5249
5256
1,083,651,072
-19.50(-0.37%)
Aug 24, 2005
5300
5300
5270
5275
1,371,948,800
-25.00(-0.47%)
Aug 23, 2005
5318
5318
5295
5300
1,113,586,944
-18.20(-0.34%)
Aug 22, 2005
5313
5330
5313
5318
998,728,320
+0.00(+0.00%)
Aug 21, 2005
5313
5330
5313
5318
998,728,320
+5.80(+0.11%)
Aug 19, 2005
5269
5313
5269
5313
1,251,718,272
+43.30(+0.82%)
Aug 18, 2005
5293
5305
5264
5269
1,421,739,648
-23.40(-0.44%)
Aug 17, 2005
5322
5322
5284
5293
1,841,680,384
-29.70(-0.56%)
Aug 16, 2005
5344
5359
5316
5322
1,545,108,224
-21.80(-0.41%)
Aug 15, 2005
5346
5368
5339
5344
1,164,129,408
+0.00(+0.00%)
Aug 14, 2005
5346
5368
5339
5344
1,164,129,408
-1.60(-0.03%)
Aug 12, 2005
5359
5374
5344
5346
1,177,062,144
-12.80(-0.24%)
Aug 11, 2005
5378
5380
5355
5359
1,307,330,432
-18.90(-0.35%)
Aug 10, 2005
5364
5386
5351
5378
1,400,061,952
+13.80(+0.26%)
Aug 09, 2005
5344
5364
5343
5364
1,352,824,832
+19.40(+0.36%)
Aug 08, 2005
5315
5351
5315
5344
1,018,078,528
+0.00(+0.00%)
Aug 07, 2005
5315
5351
5315
5344
1,018,078,528
+29.50(+0.56%)
Aug 05, 2005
5316
5342
5307
5315
1,422,469,376
-0.70(-0.01%)
Aug 04, 2005
5332
5335
5300
5316
1,554,852,864
-16.80(-0.32%)
Aug 03, 2005
5328
5332
5304
5332
1,671,199,104
+4.80(+0.09%)
Aug 02, 2005
5291
5331
5291
5328
1,378,560,000
+36.60(+0.69%)
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.