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
)
119,567.53
-368.49 (-0.31%)
Daily Price
Updated: 5:20 PM EDT, Jun 13, 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 (%)
Nov 30, 2012
56562
57853
56562
57853
3,401,400
+1314.00(+2.32%)
Nov 29, 2012
56206
56591
55686
56539
3,465,400
+291.00(+0.52%)
Nov 28, 2012
56737
57420
56248
56248
3,554,200
-489.00(-0.86%)
Nov 27, 2012
57571
57572
56502
56737
2,752,800
-0.10(-0.00%)
Nov 26, 2012
57571
57572
56502
56737
0
+300.10(+0.53%)
Nov 25, 2012
56245
56643
56242
56437
0
-1137.00(-1.97%)
Nov 24, 2012
56439
57574
56248
57574
3,182,000
+1137.00(+2.01%)
Nov 23, 2012
56245
56643
56242
56437
2,146,200
+195.00(+0.35%)
Nov 22, 2012
56453
56789
55946
56242
3,592,200
+839.70(+1.52%)
Nov 21, 2012
55387
56666
55387
55402
0
-1048.70(-1.86%)
Nov 20, 2012
55387
56666
55387
56451
2,782,800
+0.10(+0.00%)
Nov 19, 2012
55387
56666
55387
56451
0
+1048.60(+1.89%)
Nov 18, 2012
56277
56277
55126
55402
0
+0.30(+0.00%)
Nov 17, 2012
56277
56277
55126
55402
3,471,800
-0.30(-0.00%)
Nov 16, 2012
56277
56277
55126
55402
0
-876.70(-1.56%)
Nov 15, 2012
57472
57472
56038
56279
3,606,400
-1207.00(-2.10%)
Nov 14, 2012
57049
57529
56593
57486
3,363,400
+422.00(+0.74%)
Nov 13, 2012
57358
57712
56988
57064
2,071,200
-0.30(-0.00%)
Nov 12, 2012
57358
57712
56988
57064
0
-460.10(-0.80%)
Nov 11, 2012
58523
59008
57420
57524
0
+166.40(+0.29%)
Nov 10, 2012
57517
58109
56862
57358
4,250,400
-166.00(-0.29%)
Nov 09, 2012
58523
59008
57420
57524
3,201,000
-993.00(-1.70%)
Nov 08, 2012
59460
59460
58274
58517
3,084,000
-942.00(-1.58%)
Nov 07, 2012
58220
59561
58174
59459
3,470,000
+1249.00(+2.15%)
Nov 06, 2012
58374
58374
57551
58210
2,617,200
+0.20(+0.00%)
Nov 05, 2012
58374
58374
57551
58210
0
-172.90(-0.30%)
Nov 03, 2012
57065
58383
56960
58383
0
+0.00(+0.00%)
Nov 02, 2012
57065
58383
56960
58383
0
-0.30(-0.00%)
Nov 01, 2012
57065
58383
56960
58383
2,980,200
+1315.00(+2.30%)
Oct 31, 2012
57682
57935
56929
57068
2,794,200
-616.00(-1.07%)
Oct 30, 2012
57178
57764
57178
57684
1,606,000
+507.00(+0.89%)
Oct 29, 2012
57267
57267
56581
57177
1,709,800
-659.80(-1.14%)
Oct 27, 2012
57161
58274
57161
57837
0
+559.80(+0.98%)
Oct 26, 2012
57833
57833
57061
57277
2,999,400
-560.00(-0.97%)
Oct 25, 2012
57161
58274
57161
57837
0
+676.00(+1.18%)
Oct 24, 2012
57686
57986
57159
57161
2,934,800
-529.00(-0.92%)
Oct 23, 2012
58679
58679
57388
57690
3,395,600
-1010.00(-1.72%)
Oct 22, 2012
58925
59205
58541
58700
2,803,400
-166.00(-0.28%)
Oct 20, 2012
59701
59846
58782
58866
0
-56.00(-0.10%)
Oct 19, 2012
59701
59846
58782
58922
3,000,200
-812.00(-1.36%)
Oct 18, 2012
60087
60087
59322
59734
3,321,200
-353.00(-0.59%)
Oct 17, 2012
59742
60398
59683
60087
4,209,400
+343.00(+0.57%)
Oct 16, 2012
59602
60412
59484
59744
3,251,000
+142.00(+0.24%)
Oct 15, 2012
59164
59758
58790
59602
3,119,200
+440.30(+0.74%)
Oct 14, 2012
58460
59360
58460
59162
0
+0.00(+0.00%)
Oct 13, 2012
58460
59360
58460
59162
0
+0.00(+0.00%)
Oct 12, 2012
58460
59360
58460
59162
0
-0.30(-0.00%)
Oct 11, 2012
58460
59360
58460
59162
2,817,800
+706.00(+1.21%)
Oct 10, 2012
58944
59320
58341
58456
2,781,600
-483.00(-0.82%)
Oct 09, 2012
59319
59697
58616
58939
3,146,400
-378.00(-0.64%)
Oct 08, 2012
58572
59318
58170
59317
2,596,200
+859.00(+1.47%)
Oct 06, 2012
58628
59002
58105
58458
0
-114.00(-0.19%)
Oct 05, 2012
58460
59441
58414
58572
3,244,200
+114.00(+0.20%)
Oct 04, 2012
58627
59002
58105
58458
3,365,200
-169.00(-0.29%)
Oct 03, 2012
59222
59483
58542
58627
3,195,600
-595.00(-1.00%)
Oct 02, 2012
59575
60091
59028
59222
3,198,400
-349.00(-0.59%)
Oct 01, 2012
59171
60216
59171
59571
2,759,600
-668.80(-1.11%)
Sep 30, 2012
60483
60889
59876
60240
0
+0.00(+0.00%)
Sep 29, 2012
60483
60889
59876
60240
0
+1063.80(+1.80%)
Sep 28, 2012
60240
60240
58864
59176
3,690,000
-1064.00(-1.77%)
Sep 27, 2012
60483
60889
59876
60240
3,811,000
-238.00(-0.39%)
Sep 26, 2012
60506
60506
59725
60478
3,139,400
-23.00(-0.04%)
Sep 25, 2012
61913
61947
60357
60501
3,873,600
-1409.00(-2.28%)
Sep 24, 2012
61319
61932
61075
61910
3,329,800
+260.90(+0.42%)
Sep 23, 2012
61695
62223
61582
61649
0
+0.00(+0.00%)
Sep 22, 2012
61695
62223
61582
61649
0
+329.10(+0.54%)
Sep 21, 2012
61695
62223
61300
61320
2,985,400
-368.00(-0.60%)
Sep 20, 2012
61652
61908
60961
61688
2,923,200
+36.00(+0.06%)
Sep 19, 2012
61806
62514
61519
61652
3,391,000
-152.00(-0.25%)
Sep 18, 2012
61806
62132
61447
61804
3,202,000
-2.00(-0.00%)
Sep 17, 2012
62106
62692
61552
61806
3,903,000
-152.10(-0.25%)
Sep 16, 2012
59921
62117
59629
61958
0
+0.00(+0.00%)
Sep 15, 2012
59921
62117
59629
61958
0
-146.90(-0.24%)
Sep 14, 2012
61955
63428
61823
62105
5,816,200
+147.00(+0.24%)
Sep 13, 2012
59921
62117
59629
61958
5,974,600
+2036.00(+3.40%)
Sep 12, 2012
59429
60136
59205
59922
4,849,800
+499.00(+0.84%)
Sep 11, 2012
58405
59515
58404
59423
3,854,800
+1019.00(+1.74%)
Sep 10, 2012
58325
59421
58325
58404
3,513,600
+82.80(+0.14%)
Sep 08, 2012
56868
58328
56868
58321
0
+0.00(+0.00%)
Sep 07, 2012
56868
58328
56868
58321
0
+0.20(+0.00%)
Sep 06, 2012
56868
58328
56868
58321
3,620,600
+1457.00(+2.56%)
Sep 05, 2012
56236
56904
56236
56864
3,313,000
+630.00(+1.12%)
Sep 04, 2012
57272
57272
56203
56234
3,236,000
-1047.00(-1.83%)
Sep 03, 2012
57065
57457
56954
57281
2,317,000
+24.60(+0.04%)
Sep 02, 2012
57366
57508
56901
57256
0
+0.00(+0.00%)
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.