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 (%)
Mar 31, 2011
68000
68606
68000
68587
2,124,400
+590.00(+0.87%)
Mar 30, 2011
67423
68004
67423
67997
1,859,800
+578.00(+0.86%)
Mar 29, 2011
67194
67862
67046
67419
1,768,200
+226.00(+0.34%)
Mar 28, 2011
67767
68070
67193
67193
1,444,400
-572.90(-0.85%)
Mar 27, 2011
67528
68256
67497
67766
0
-0.10(-0.00%)
Mar 26, 2011
67528
68256
67497
67766
0
+0.00(+0.00%)
Mar 25, 2011
67528
68256
67497
67766
2,223,800
+233.00(+0.35%)
Mar 24, 2011
67799
68009
67406
67533
1,819,800
-263.00(-0.39%)
Mar 23, 2011
67570
67918
67317
67796
2,145,600
+218.00(+0.32%)
Mar 22, 2011
66684
67631
66531
67578
2,357,800
+888.00(+1.33%)
Mar 21, 2011
66887
67676
66656
66690
2,557,400
-189.90(-0.28%)
Mar 20, 2011
66217
67384
66217
66880
0
+0.00(+0.00%)
Mar 19, 2011
66217
67384
66217
66880
0
-0.10(-0.00%)
Mar 18, 2011
66217
67384
66217
66880
2,842,800
+664.00(+1.00%)
Mar 17, 2011
66017
66950
66015
66216
1,985,000
+213.00(+0.32%)
Mar 16, 2011
67011
67502
65663
66003
3,056,800
-1002.00(-1.50%)
Mar 15, 2011
67168
67168
65463
67005
2,852,200
-164.00(-0.24%)
Mar 14, 2011
66684
67333
66088
67169
1,874,200
+484.40(+0.73%)
Mar 13, 2011
66041
67014
65559
66685
0
-0.40(-0.00%)
Mar 12, 2011
66041
67014
65559
66685
2,491,000
+644.00(+0.98%)
Mar 11, 2011
67256
67256
65854
66041
2,375,000
-1223.00(-1.82%)
Mar 10, 2011
68010
68057
67109
67264
1,407,600
+0.20(+0.00%)
Mar 09, 2011
68010
68057
67109
67264
0
-748.30(-1.10%)
Mar 08, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 07, 2011
68138
68220
67514
68012
0
+0.10(+0.00%)
Mar 06, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 05, 2011
68138
68220
67514
68012
1,840,000
-134.00(-0.20%)
Mar 04, 2011
67284
68188
67284
68146
2,254,600
+864.00(+1.28%)
Mar 03, 2011
66242
67282
66101
67282
2,518,600
+1039.00(+1.57%)
Mar 02, 2011
67381
67708
66243
66243
2,166,400
-1140.00(-1.69%)
Mar 01, 2011
66909
67458
66687
67383
2,640,400
-0.20(-0.00%)
Feb 28, 2011
66909
67458
66687
67383
0
+480.20(+0.72%)
Feb 27, 2011
66952
67632
66331
66903
0
+0.00(+0.00%)
Feb 26, 2011
66952
67632
66331
66903
2,394,600
-46.00(-0.07%)
Feb 25, 2011
66909
67344
66693
66949
2,699,200
+39.00(+0.06%)
Feb 24, 2011
66440
67266
66049
66910
3,335,000
+470.00(+0.71%)
Feb 23, 2011
67255
67570
66342
66440
3,045,400
-819.00(-1.22%)
Feb 22, 2011
68067
68067
67085
67259
1,453,000
+0.30(+0.00%)
Feb 21, 2011
68067
68067
67085
67259
0
-808.30(-1.19%)
Feb 20, 2011
67685
68226
67386
68067
0
+0.00(+0.00%)
Feb 19, 2011
67685
68226
67386
68067
1,944,000
+382.00(+0.56%)
Feb 18, 2011
67580
67876
67107
67685
2,147,800
+114.00(+0.17%)
Feb 17, 2011
66342
67793
66342
67571
2,672,400
+1230.00(+1.85%)
Feb 16, 2011
66558
66861
66117
66341
2,355,400
-217.00(-0.33%)
Feb 15, 2011
65751
66743
65462
66558
1,945,000
+0.50(+0.00%)
Feb 14, 2011
65751
66743
65462
66558
0
+801.50(+1.22%)
Feb 13, 2011
64582
65890
64562
65756
0
+0.00(+0.00%)
Feb 12, 2011
64582
65890
64562
65756
2,396,400
+1178.00(+1.82%)
Feb 11, 2011
64217
65106
64185
64578
2,356,400
+360.00(+0.56%)
Feb 10, 2011
65767
65767
64016
64218
2,811,400
-1553.00(-2.36%)
Feb 09, 2011
65359
66238
65110
65771
2,764,000
+409.00(+0.63%)
Feb 08, 2011
65272
65893
64916
65362
1,980,400
+0.00(+0.00%)
Feb 07, 2011
65272
65893
64916
65362
0
+92.90(+0.14%)
Feb 06, 2011
66752
66946
65160
65269
0
+0.10(+0.00%)
Feb 05, 2011
66752
66946
65160
65269
2,676,800
-1496.00(-2.24%)
Feb 04, 2011
66688
66849
66091
66765
2,380,800
+77.00(+0.12%)
Feb 03, 2011
67844
68012
66643
66688
2,551,400
-1159.00(-1.71%)
Feb 02, 2011
66575
67922
66575
67847
2,114,000
+1272.00(+1.91%)
Feb 01, 2011
66697
67166
66271
66575
2,253,800
+0.10(+0.00%)
Jan 31, 2011
66697
67166
66271
66575
0
-122.70(-0.18%)
Jan 30, 2011
68051
68182
65898
66698
0
-0.40(-0.00%)
Jan 29, 2011
68051
68182
65898
66698
2,544,000
-1353.00(-1.99%)
Jan 28, 2011
68717
69108
67775
68051
2,304,400
-658.00(-0.96%)
Jan 27, 2011
69427
69556
68515
68709
2,542,400
-0.20(-0.00%)
Jan 26, 2011
69427
69556
68515
68709
0
-717.80(-1.03%)
Jan 25, 2011
69134
69513
68786
69427
1,474,400
+0.40(+0.00%)
Jan 24, 2011
69134
69513
68786
69427
0
+293.50(+0.42%)
Jan 23, 2011
69560
70026
69095
69133
0
+0.10(+0.00%)
Jan 22, 2011
69560
70027
69095
69133
2,071,800
-429.00(-0.62%)
Jan 21, 2011
70056
70083
69177
69562
2,169,600
-496.00(-0.71%)
Jan 20, 2011
70921
71190
69966
70058
1,884,800
-862.00(-1.22%)
Jan 19, 2011
70612
71094
70612
70920
1,877,400
+311.00(+0.44%)
Jan 18, 2011
70940
70940
70544
70609
1,538,600
-0.10(-0.00%)
Jan 17, 2011
70940
70940
70544
70609
0
-331.10(-0.47%)
Jan 16, 2011
70723
71184
70397
70940
0
+0.20(+0.00%)
Jan 15, 2011
70723
71184
70397
70940
1,806,600
+219.00(+0.31%)
Jan 14, 2011
71631
71924
70719
70721
2,237,800
-912.00(-1.27%)
Jan 13, 2011
70429
71633
70429
71633
2,516,000
+1210.00(+1.72%)
Jan 12, 2011
70146
70647
70145
70423
2,138,000
+296.00(+0.42%)
Jan 11, 2011
70056
70133
69666
70127
1,610,800
+0.00(+0.00%)
Jan 10, 2011
70056
70133
69666
70127
0
+69.80(+0.10%)
Jan 09, 2011
70580
70783
69718
70057
0
+0.20(+0.00%)
Jan 08, 2011
70580
70783
69718
70057
1,761,000
-522.00(-0.74%)
Jan 07, 2011
71093
71167
70469
70579
2,546,000
-512.00(-0.72%)
Jan 06, 2011
70311
71173
69802
71091
2,309,200
+773.00(+1.10%)
Jan 05, 2011
69962
70318
69560
70318
2,427,200
+356.00(+0.51%)
Jan 04, 2011
69310
70471
69305
69962
1,862,400
-0.30(-0.00%)
Jan 03, 2011
69310
70471
69305
69962
0
+657.50(+0.95%)
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.