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 (%)
Feb 28, 2009
3916
3916
3761
3830
1,662,560,896
-85.50(-2.18%)
Feb 27, 2009
3849
3948
3849
3916
2,078,195,968
+66.60(+1.73%)
Feb 26, 2009
3816
3884
3804
3849
1,190,213,632
+32.60(+0.85%)
Feb 25, 2009
3851
3852
3772
3816
1,082,778,240
-34.30(-0.89%)
Feb 24, 2009
3889
3960
3845
3851
985,111,808
+0.00(+0.00%)
Feb 23, 2009
3889
3960
3845
3851
985,111,808
-38.40(-0.99%)
Feb 21, 2009
4018
4018
3878
3889
1,300,936,064
-129.30(-3.22%)
Feb 20, 2009
4007
4045
3984
4018
1,173,914,624
+11.60(+0.29%)
Feb 19, 2009
4034
4056
3938
4007
1,275,963,392
-27.30(-0.68%)
Feb 18, 2009
4135
4135
3995
4034
1,226,667,264
-100.70(-2.44%)
Feb 17, 2009
4190
4190
4127
4135
765,927,296
+0.00(+0.00%)
Feb 16, 2009
4190
4190
4127
4135
765,927,296
-54.80(-1.31%)
Feb 14, 2009
4202
4292
4168
4190
1,461,771,776
-12.60(-0.30%)
Feb 13, 2009
4234
4234
4135
4202
1,326,826,752
-32.10(-0.76%)
Feb 12, 2009
4213
4244
4182
4234
977,770,496
+21.20(+0.50%)
Feb 11, 2009
4308
4310
4210
4213
1,113,424,768
-94.50(-2.19%)
Feb 10, 2009
4292
4334
4244
4308
1,158,075,136
+0.00(+0.00%)
Feb 09, 2009
4292
4334
4244
4308
1,158,075,136
+15.70(+0.37%)
Feb 07, 2009
4229
4331
4226
4292
1,412,522,880
+63.00(+1.49%)
Feb 06, 2009
4229
4235
4134
4229
1,216,188,672
+0.30(+0.01%)
Feb 05, 2009
4164
4263
4160
4229
1,196,793,984
+64.10(+1.54%)
Feb 04, 2009
4078
4173
4043
4164
1,085,343,360
+86.70(+2.13%)
Feb 03, 2009
4150
4150
4037
4078
929,235,776
+0.00(+0.00%)
Feb 02, 2009
4150
4150
4037
4078
929,235,776
-71.80(-1.73%)
Jan 31, 2009
4190
4228
4125
4150
1,496,062,720
-40.50(-0.97%)
Jan 30, 2009
4295
4295
4148
4190
1,387,667,200
-105.10(-2.45%)
Jan 29, 2009
4194
4318
4194
4295
1,714,540,416
+100.80(+2.40%)
Jan 28, 2009
4209
4211
4131
4194
1,264,648,448
-14.60(-0.35%)
Jan 27, 2009
4052
4225
4039
4209
1,524,347,776
+0.00(+0.00%)
Jan 26, 2009
4052
4225
4039
4209
1,524,347,776
+156.50(+3.86%)
Jan 24, 2009
4052
4071
3957
4052
1,508,583,552
+0.30(+0.01%)
Jan 23, 2009
4060
4154
4046
4052
1,614,858,880
-7.70(-0.19%)
Jan 22, 2009
4091
4113
4001
4060
2,068,435,584
-31.50(-0.77%)
Jan 21, 2009
4108
4184
4061
4091
2,078,463,744
-17.10(-0.42%)
Jan 20, 2009
4147
4252
4032
4108
1,879,365,248
+0.00(+0.00%)
Jan 19, 2009
4147
4252
4032
4108
1,879,365,248
-38.60(-0.93%)
Jan 17, 2009
4121
4252
4121
4147
1,380,947,456
+26.00(+0.63%)
Jan 16, 2009
4181
4199
4091
4121
1,247,030,272
-59.50(-1.42%)
Jan 15, 2009
4399
4426
4115
4181
1,309,107,200
-218.60(-4.97%)
Jan 14, 2009
4426
4426
4321
4399
928,428,992
-27.00(-0.61%)
Jan 13, 2009
4448
4471
4402
4426
785,473,920
+0.00(+0.00%)
Jan 12, 2009
4448
4471
4402
4426
785,473,920
-22.30(-0.50%)
Jan 10, 2009
4505
4535
4432
4448
979,530,112
-56.90(-1.26%)
Jan 09, 2009
4508
4515
4410
4505
923,008,000
-2.10(-0.05%)
Jan 08, 2009
4639
4639
4478
4508
1,059,568,384
-131.40(-2.83%)
Jan 07, 2009
4580
4676
4562
4639
1,036,086,016
+59.30(+1.29%)
Jan 06, 2009
4562
4618
4521
4580
836,676,096
+0.00(+0.00%)
Jan 05, 2009
4562
4618
4521
4580
836,676,096
+17.80(+0.39%)
Jan 03, 2009
4434
4562
4430
4562
407,295,488
+127.60(+2.88%)
Jan 02, 2009
4434
4434
4434
4434
0
+0.00(+0.00%)
Jan 01, 2009
4393
4456
4393
4434
241,902,208
+41.50(+0.94%)
Dec 31, 2008
4319
4406
4319
4393
430,343,904
+73.30(+1.70%)
Dec 30, 2008
4217
4326
4217
4319
441,106,816
+0.00(+0.00%)
Dec 29, 2008
4217
4326
4217
4319
441,106,816
+102.80(+2.44%)
Dec 27, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 26, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 25, 2008
4256
4256
4205
4217
158,371,008
-39.40(-0.93%)
Dec 24, 2008
4249
4307
4244
4256
607,289,600
+6.80(+0.16%)
Dec 23, 2008
4287
4305
4220
4249
767,254,400
+0.00(+0.00%)
Dec 22, 2008
4287
4305
4220
4249
767,254,400
-37.70(-0.88%)
Dec 20, 2008
4331
4331
4201
4287
1,576,532,224
-43.80(-1.01%)
Dec 19, 2008
4324
4353
4283
4331
1,089,176,064
+6.50(+0.15%)
Dec 18, 2008
4309
4341
4231
4324
1,135,986,176
+15.10(+0.35%)
Dec 17, 2008
4278
4330
4246
4309
929,308,928
+31.50(+0.74%)
Dec 16, 2008
4280
4341
4239
4278
871,526,208
+0.00(+0.00%)
Dec 15, 2008
4280
4341
4239
4278
871,526,208
-2.80(-0.07%)
Dec 13, 2008
4389
4389
4202
4280
1,101,084,672
-108.30(-2.47%)
Dec 12, 2008
4367
4430
4308
4389
1,054,034,624
+21.40(+0.49%)
Dec 11, 2008
4381
4407
4330
4367
1,097,104,640
-14.00(-0.32%)
Dec 10, 2008
4300
4413
4233
4381
1,106,828,672
+81.20(+1.89%)
Dec 09, 2008
4049
4318
4049
4300
1,243,254,656
+0.00(+0.00%)
Dec 08, 2008
4049
4318
4049
4300
1,243,254,656
+250.70(+6.19%)
Dec 06, 2008
4164
4164
4002
4049
1,116,563,072
-114.20(-2.74%)
Dec 05, 2008
4170
4261
4090
4164
1,270,801,152
-6.40(-0.15%)
Dec 04, 2008
4123
4191
4042
4170
1,201,073,152
+47.10(+1.14%)
Dec 03, 2008
4066
4137
3973
4123
1,586,775,936
+57.40(+1.41%)
Dec 02, 2008
4288
4288
4038
4066
1,041,732,416
+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.